Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 2.5500 | 2.5500 | 2.4500 | 2.5400 | 2.5400 | 754 |
10 Jun 2024 | 2.4600 | 2.5500 | 2.4500 | 2.5500 | 2.5500 | 3,761 |
07 Jun 2024 | 2.4500 | 2.5400 | 2.4500 | 2.4800 | 2.4800 | 1,142 |
06 Jun 2024 | 2.4100 | 2.5000 | 2.3300 | 2.4800 | 2.4800 | 4,249 |
05 Jun 2024 | 2.4200 | 2.4900 | 2.4200 | 2.4900 | 2.4900 | 576 |
04 Jun 2024 | 2.4300 | 2.5200 | 2.4200 | 2.5200 | 2.5200 | 1,169 |
03 Jun 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
31 May 2024 | 2.4600 | 2.5200 | 2.4200 | 2.4500 | 2.4500 | 686 |
30 May 2024 | 2.4500 | 2.4900 | 2.4500 | 2.4600 | 2.4600 | 655 |
29 May 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 41 |
28 May 2024 | 2.4600 | 2.5400 | 2.4500 | 2.5200 | 2.5200 | 5,385 |
27 May 2024 | 2.4500 | 2.5500 | 2.4300 | 2.5400 | 2.5400 | 4,430 |
24 May 2024 | 2.5700 | 2.5700 | 2.4400 | 2.5700 | 2.5700 | 3,330 |
23 May 2024 | 2.4400 | 2.5700 | 2.4200 | 2.5700 | 2.5700 | 1,526 |
22 May 2024 | 2.4900 | 2.5700 | 2.4200 | 2.4600 | 2.4600 | 11,640 |
21 May 2024 | 2.5900 | 2.5900 | 2.4800 | 2.4900 | 2.4900 | 1,010 |
20 May 2024 | 2.5800 | 2.5800 | 2.4800 | 2.5800 | 2.5800 | 1,001 |
17 May 2024 | 2.5800 | 2.5900 | 2.5800 | 2.5900 | 2.5900 | 625 |
16 May 2024 | 2.4800 | 2.5900 | 2.4800 | 2.5700 | 2.5700 | 855 |
15 May 2024 | 2.5600 | 2.5600 | 2.4700 | 2.4700 | 2.4700 | 1,576 |
14 May 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | 158 |
13 May 2024 | 2.4900 | 2.5700 | 2.4900 | 2.4900 | 2.4900 | 545 |
10 May 2024 | 2.5500 | 2.5500 | 2.4000 | 2.4700 | 2.4700 | 5,438 |
08 May 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5500 | 2.5500 | 277 |
07 May 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5500 | 2.5500 | 3,917 |
06 May 2024 | 2.4900 | 2.5700 | 2.4900 | 2.5700 | 2.5700 | 1,455 |
03 May 2024 | 2.7300 | 2.7300 | 2.4700 | 2.4900 | 2.4900 | 19,876 |
02 May 2024 | 2.6900 | 2.7000 | 2.6900 | 2.7000 | 2.7000 | 817 |
30 Apr 2024 | 2.7300 | 2.7300 | 2.6100 | 2.6200 | 2.6200 | 992 |
29 Apr 2024 | 2.7400 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 601 |
26 Apr 2024 | 2.7300 | 2.7300 | 2.6000 | 2.6000 | 2.6000 | 1,120 |
25 Apr 2024 | 2.7200 | 2.7400 | 2.4700 | 2.7400 | 2.7400 | 7,967 |
24 Apr 2024 | 2.7500 | 2.7500 | 2.6200 | 2.7400 | 2.7400 | 1,230 |
23 Apr 2024 | 2.7500 | 2.7800 | 2.5000 | 2.7500 | 2.7500 | 3,175 |
22 Apr 2024 | 2.7500 | 2.7500 | 2.6500 | 2.6500 | 2.6500 | 3,088 |
19 Apr 2024 | 2.7900 | 2.7900 | 2.6600 | 2.7500 | 2.7500 | 2,085 |
18 Apr 2024 | 2.7900 | 2.7900 | 2.6900 | 2.6900 | 2.6900 | 728 |
17 Apr 2024 | 2.6000 | 2.7000 | 2.5300 | 2.6800 | 2.6800 | 1,760 |
16 Apr 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5400 | 2.5400 | 3,990 |
15 Apr 2024 | 2.7500 | 2.7500 | 2.6100 | 2.6900 | 2.6900 | 6,245 |
12 Apr 2024 | 2.8000 | 2.8500 | 2.7100 | 2.7100 | 2.7100 | 2,091 |
11 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 486 |
10 Apr 2024 | 2.7900 | 2.8500 | 2.7400 | 2.8500 | 2.8500 | 1,080 |
09 Apr 2024 | 2.8100 | 2.8500 | 2.7100 | 2.7100 | 2.7100 | 1,430 |
08 Apr 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 6,785 |
05 Apr 2024 | 2.8000 | 2.9000 | 2.7100 | 2.7500 | 2.7500 | 7,461 |
05 Apr 2024 | 0.08 Dividend | |||||
04 Apr 2024 | 2.6800 | 2.8000 | 2.6800 | 2.7000 | 2.6200 | 8,469 |
03 Apr 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6800 | 2.6006 | 3,121 |
02 Apr 2024 | 2.5600 | 2.7000 | 2.5600 | 2.7000 | 2.6200 | 1,343 |
28 Mar 2024 | 2.8200 | 2.8200 | 2.5600 | 2.5600 | 2.4841 | 2,445 |
27 Mar 2024 | 2.5400 | 2.8600 | 2.5200 | 2.5900 | 2.5133 | 3,342 |
26 Mar 2024 | 2.4300 | 2.5500 | 2.4300 | 2.5200 | 2.4453 | 2,290 |
25 Mar 2024 | 2.5300 | 2.5700 | 2.5300 | 2.5400 | 2.4647 | 1,217 |
22 Mar 2024 | 2.4800 | 2.5200 | 2.4800 | 2.5200 | 2.4453 | 258 |
21 Mar 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4800 | 2.4065 | 389 |
20 Mar 2024 | 2.5700 | 2.5700 | 2.5000 | 2.5000 | 2.4259 | 1,134 |
19 Mar 2024 | 2.5500 | 2.5800 | 2.4800 | 2.5800 | 2.5036 | 3,492 |
18 Mar 2024 | 2.4800 | 2.5000 | 2.4500 | 2.5000 | 2.4259 | 3,297 |
15 Mar 2024 | 2.4600 | 2.4800 | 2.4300 | 2.4400 | 2.3677 | 219 |
14 Mar 2024 | 2.4200 | 2.5000 | 2.4000 | 2.4600 | 2.3871 | 5,600 |
13 Mar 2024 | 2.4600 | 2.4600 | 2.3800 | 2.4000 | 2.3289 | 1,156 |
12 Mar 2024 | 2.4600 | 2.4600 | 2.3600 | 2.4500 | 2.3774 | 1,151 |
11 Mar 2024 | 2.4800 | 2.4800 | 2.4100 | 2.4700 | 2.3968 | 1,628 |
08 Mar 2024 | 2.4500 | 2.5000 | 2.4400 | 2.4800 | 2.4065 | 4,572 |
07 Mar 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.3774 | 67 |
06 Mar 2024 | 2.4500 | 2.4500 | 2.4100 | 2.4200 | 2.3483 | 3,400 |
05 Mar 2024 | 2.4500 | 2.4500 | 2.4200 | 2.4500 | 2.3774 | 2,572 |
04 Mar 2024 | 2.4100 | 2.4500 | 2.4100 | 2.4500 | 2.3774 | 1,849 |
01 Mar 2024 | 2.4400 | 2.4600 | 2.3600 | 2.4100 | 2.3386 | 1,724 |
29 Feb 2024 | 2.4600 | 2.4600 | 2.3800 | 2.4400 | 2.3677 | 682 |
28 Feb 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4600 | 2.3871 | 1,708 |
27 Feb 2024 | 2.4600 | 2.4700 | 2.4200 | 2.4200 | 2.3483 | 2,954 |
26 Feb 2024 | 2.4700 | 2.4700 | 2.3800 | 2.4300 | 2.3580 | 3,779 |
23 Feb 2024 | 2.4700 | 2.4700 | 2.4300 | 2.4500 | 2.3774 | 5,231 |
22 Feb 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4700 | 2.3968 | 2,313 |
21 Feb 2024 | 2.4200 | 2.4400 | 2.2900 | 2.4100 | 2.3386 | 10,481 |
20 Feb 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4400 | 2.3677 | 19,078 |
19 Feb 2024 | 2.2500 | 2.3800 | 2.2300 | 2.3300 | 2.2610 | 21,751 |
16 Feb 2024 | 2.1200 | 2.2100 | 2.1000 | 2.1100 | 2.0475 | 3,370 |
15 Feb 2024 | 2.1200 | 2.2000 | 2.0300 | 2.2000 | 2.1348 | 1,630 |
14 Feb 2024 | 2.1800 | 2.1800 | 2.0400 | 2.1400 | 2.0766 | 659 |
13 Feb 2024 | 2.1100 | 2.1800 | 2.1000 | 2.1800 | 2.1154 | 647 |
12 Feb 2024 | 2.1000 | 2.1000 | 2.0300 | 2.1000 | 2.0378 | 2,516 |
09 Feb 2024 | 2.2700 | 2.2700 | 2.0900 | 2.1000 | 2.0378 | 1,407 |
08 Feb 2024 | 2.1400 | 2.2700 | 2.1300 | 2.2000 | 2.1348 | 3,849 |
07 Feb 2024 | 2.1500 | 2.2000 | 2.1400 | 2.1400 | 2.0766 | 1,276 |
06 Feb 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1500 | 2.0863 | 1,663 |
05 Feb 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2200 | 2.1542 | 2,724 |
02 Feb 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.1736 | 3,913 |
01 Feb 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2600 | 2.1930 | 905 |
31 Jan 2024 | 2.2700 | 2.2700 | 2.2200 | 2.2200 | 2.1542 | 4,541 |
30 Jan 2024 | 2.2600 | 2.2600 | 2.2500 | 2.2500 | 2.1833 | 2,742 |
29 Jan 2024 | 2.2600 | 2.2600 | 2.2500 | 2.2600 | 2.1930 | 410 |
26 Jan 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2500 | 2.1833 | 1,798 |
25 Jan 2024 | 2.2800 | 2.2900 | 2.2500 | 2.2800 | 2.2124 | 2,387 |
24 Jan 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.2124 | 8,090 |
23 Jan 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | 2.1833 | 4,396 |
22 Jan 2024 | 2.1500 | 2.2200 | 2.1500 | 2.2200 | 2.1542 | 1,788 |
19 Jan 2024 | 2.2200 | 2.2200 | 2.1400 | 2.1400 | 2.0766 | 3,133 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |