Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.8600 | 2.8600 | 2.8200 | 2.8300 | 2.8300 | 300,632 |
26 Apr 2024 | 2.8600 | 2.8600 | 2.8200 | 2.8300 | 2.8300 | 300,632 |
24 Apr 2024 | 2.8400 | 2.8600 | 2.8300 | 2.8500 | 2.8500 | 81,428 |
23 Apr 2024 | 2.8300 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 78,284 |
22 Apr 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 285,083 |
19 Apr 2024 | 2.7600 | 2.8400 | 2.7500 | 2.8400 | 2.8400 | 70,293 |
18 Apr 2024 | 2.7800 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 260,685 |
17 Apr 2024 | 2.8100 | 2.8100 | 2.7800 | 2.7800 | 2.7800 | 380,585 |
16 Apr 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 125,929 |
15 Apr 2024 | 2.8700 | 2.8700 | 2.8400 | 2.8600 | 2.8600 | 66,816 |
12 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
11 Apr 2024 | 2.8900 | 2.8900 | 2.8300 | 2.8500 | 2.8500 | 236,583 |
10 Apr 2024 | 2.8700 | 2.8900 | 2.8700 | 2.8800 | 2.8800 | 162,251 |
09 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
08 Apr 2024 | 2.9000 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 323,771 |
05 Apr 2024 | 2.8300 | 2.9000 | 2.8300 | 2.8900 | 2.8900 | 97,071 |
04 Apr 2024 | 2.8500 | 2.8900 | 2.8500 | 2.8700 | 2.8700 | 137,698 |
03 Apr 2024 | 2.8700 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 229,983 |
02 Apr 2024 | 2.8500 | 2.8700 | 2.8100 | 2.8500 | 2.8500 | 208,869 |
28 Mar 2024 | 2.8000 | 2.8300 | 2.6600 | 2.8300 | 2.8300 | 686,586 |
27 Mar 2024 | 2.8000 | 2.8100 | 2.7800 | 2.8000 | 2.8000 | 274,507 |
26 Mar 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 152,741 |
25 Mar 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7800 | 2.7800 | 112,489 |
22 Mar 2024 | 2.7400 | 2.8000 | 2.7400 | 2.7900 | 2.7900 | 243,018 |
21 Mar 2024 | 2.6900 | 2.8000 | 2.6900 | 2.7800 | 2.7800 | 151,449 |
20 Mar 2024 | 2.6500 | 2.7200 | 2.6500 | 2.7200 | 2.7200 | 551,351 |
19 Mar 2024 | 2.6500 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 289,830 |
18 Mar 2024 | 2.6500 | 2.7000 | 2.6500 | 2.6900 | 2.6900 | 441,680 |
15 Mar 2024 | 2.6900 | 2.7000 | 2.6000 | 2.6700 | 2.6700 | 452,736 |
14 Mar 2024 | 2.6800 | 2.6900 | 2.6300 | 2.6800 | 2.6800 | 85,732 |
13 Mar 2024 | 2.6500 | 2.7000 | 2.6300 | 2.6800 | 2.6800 | 475,341 |
12 Mar 2024 | 2.7000 | 2.7100 | 2.6500 | 2.6600 | 2.6600 | 250,245 |
11 Mar 2024 | 2.7000 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 82,800 |
08 Mar 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 530,468 |
07 Mar 2024 | 2.7600 | 2.7800 | 2.7000 | 2.7300 | 2.7300 | 554,346 |
07 Mar 2024 | 0.07 Dividend | |||||
06 Mar 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8000 | 2.7300 | 827,831 |
05 Mar 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.7495 | 589,466 |
04 Mar 2024 | 2.7800 | 2.8300 | 2.7700 | 2.8000 | 2.7300 | 778,870 |
01 Mar 2024 | 2.7300 | 2.8000 | 2.7300 | 2.7700 | 2.7008 | 1,420,715 |
29 Feb 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7700 | 2.7008 | 633,273 |
28 Feb 2024 | 2.7700 | 2.7900 | 2.7500 | 2.7800 | 2.7105 | 1,505,434 |
27 Feb 2024 | 2.8100 | 2.8200 | 2.7500 | 2.7700 | 2.7008 | 114,558 |
26 Feb 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8300 | 2.7592 | 69,382 |
23 Feb 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.7495 | 400,566 |
22 Feb 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8000 | 2.7300 | 885,647 |
21 Feb 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.6910 | 20,622 |
20 Feb 2024 | 2.8000 | 2.8000 | 2.7900 | 2.8000 | 2.7300 | 20,058 |
19 Feb 2024 | 2.7700 | 2.8000 | 2.7700 | 2.8000 | 2.7300 | 41,309 |
16 Feb 2024 | 2.7700 | 2.8000 | 2.7700 | 2.8000 | 2.7300 | 32,210 |
15 Feb 2024 | 2.7700 | 2.8000 | 2.7700 | 2.7700 | 2.7008 | 32,049 |
14 Feb 2024 | 2.7900 | 2.8100 | 2.7700 | 2.8000 | 2.7300 | 26,740 |
13 Feb 2024 | 2.7900 | 2.8000 | 2.7600 | 2.8000 | 2.7300 | 27,189 |
12 Feb 2024 | 2.8000 | 2.8000 | 2.7900 | 2.8000 | 2.7300 | 30,644 |
09 Feb 2024 | 2.7700 | 2.8200 | 2.7700 | 2.7900 | 2.7203 | 25,168 |
08 Feb 2024 | 2.7700 | 2.8000 | 2.7600 | 2.7700 | 2.7008 | 38,623 |
07 Feb 2024 | 2.8000 | 2.8200 | 2.7400 | 2.7400 | 2.6715 | 59,120 |
05 Feb 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8100 | 2.7397 | 108,802 |
02 Feb 2024 | 2.8100 | 2.8100 | 2.7800 | 2.7900 | 2.7203 | 68,635 |
01 Feb 2024 | 2.7700 | 2.8200 | 2.7600 | 2.7700 | 2.7008 | 242,587 |
31 Jan 2024 | 2.7800 | 2.8000 | 2.7600 | 2.8000 | 2.7300 | 42,217 |
30 Jan 2024 | 2.7600 | 2.7900 | 2.7600 | 2.7800 | 2.7105 | 34,639 |
29 Jan 2024 | 2.7200 | 2.7500 | 2.7200 | 2.7500 | 2.6813 | 14,710 |
26 Jan 2024 | 2.7400 | 2.7400 | 2.7200 | 2.7200 | 2.6520 | 6,861 |
25 Jan 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7400 | 2.6715 | 6,240 |
24 Jan 2024 | 2.7200 | 2.8100 | 2.7200 | 2.8100 | 2.7397 | 25,789 |
23 Jan 2024 | 2.7200 | 2.7800 | 2.7200 | 2.7700 | 2.7008 | 69,025 |
22 Jan 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7400 | 2.6715 | 11,237 |
19 Jan 2024 | 2.6900 | 2.7400 | 2.6900 | 2.7400 | 2.6715 | 32,656 |
18 Jan 2024 | 2.6800 | 2.7000 | 2.6800 | 2.6800 | 2.6130 | 283,319 |
17 Jan 2024 | 2.7000 | 2.7200 | 2.6800 | 2.7000 | 2.6325 | 170,265 |
16 Jan 2024 | 2.6800 | 2.7100 | 2.6800 | 2.7100 | 2.6423 | 108,158 |
15 Jan 2024 | 2.7000 | 2.7000 | 2.6900 | 2.7000 | 2.6325 | 42,862 |
12 Jan 2024 | 2.7000 | 2.7000 | 2.6900 | 2.7000 | 2.6325 | 61,901 |
11 Jan 2024 | 2.7300 | 2.7300 | 2.6700 | 2.7000 | 2.6325 | 56,254 |
10 Jan 2024 | 2.7500 | 2.7500 | 2.6700 | 2.7000 | 2.6325 | 98,721 |
09 Jan 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.6325 | 198,079 |
08 Jan 2024 | 2.7000 | 2.7400 | 2.6900 | 2.7300 | 2.6618 | 109,014 |
05 Jan 2024 | 2.7300 | 2.7300 | 2.6900 | 2.7300 | 2.6618 | 34,688 |
04 Jan 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7300 | 2.6618 | 30,300 |
03 Jan 2024 | 2.7300 | 2.7500 | 2.7000 | 2.7500 | 2.6813 | 21,934 |
29 Dec 2023 | 2.7700 | 2.7900 | 2.7600 | 2.7600 | 2.6910 | 50,683 |
28 Dec 2023 | 2.6800 | 2.7900 | 2.6800 | 2.7900 | 2.7203 | 68,143 |
27 Dec 2023 | 2.7000 | 2.7000 | 2.6700 | 2.7000 | 2.6325 | 53,640 |
22 Dec 2023 | 2.6800 | 2.7000 | 2.6600 | 2.7000 | 2.6325 | 55,209 |
21 Dec 2023 | 2.6900 | 2.7200 | 2.6900 | 2.7000 | 2.6325 | 90,454 |
20 Dec 2023 | 2.7500 | 2.7500 | 2.6700 | 2.6700 | 2.6033 | 54,981 |
19 Dec 2023 | 2.7900 | 2.8100 | 2.7300 | 2.7300 | 2.6618 | 22,738 |
18 Dec 2023 | 2.7900 | 2.8000 | 2.7400 | 2.7900 | 2.7203 | 62,313 |
15 Dec 2023 | 2.6900 | 2.8000 | 2.6800 | 2.8000 | 2.7300 | 579,761 |
14 Dec 2023 | 2.8000 | 2.8100 | 2.7300 | 2.7300 | 2.6618 | 38,895 |
13 Dec 2023 | 2.7500 | 2.7900 | 2.7500 | 2.7800 | 2.7105 | 181,430 |
12 Dec 2023 | 2.7200 | 2.7800 | 2.6700 | 2.7800 | 2.7105 | 310,071 |
11 Dec 2023 | 2.7000 | 2.7500 | 2.7000 | 2.7200 | 2.6520 | 122,594 |
08 Dec 2023 | 2.7500 | 2.7500 | 2.7100 | 2.7100 | 2.6423 | 22,083 |
07 Dec 2023 | 2.7200 | 2.7500 | 2.7000 | 2.7500 | 2.6813 | 67,764 |
06 Dec 2023 | 2.7200 | 2.7400 | 2.7200 | 2.7200 | 2.6520 | 45,125 |
05 Dec 2023 | 2.7500 | 2.7500 | 2.7200 | 2.7200 | 2.6520 | 31,058 |
04 Dec 2023 | 2.8200 | 2.8400 | 2.7500 | 2.7500 | 2.6813 | 34,084 |
01 Dec 2023 | 2.7800 | 2.8200 | 2.7700 | 2.8200 | 2.7495 | 30,610 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |