Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.2550 | 2.2800 | 2.2500 | 2.2575 | 2.2575 | 55,908 |
01 May 2024 | 2.2625 | 2.2625 | 2.2625 | 2.2625 | 2.2625 | - |
30 Apr 2024 | 2.2625 | 2.2750 | 2.2600 | 2.2625 | 2.2625 | 91,930 |
29 Apr 2024 | 2.2400 | 2.2700 | 2.2400 | 2.2400 | 2.2400 | 64,056 |
26 Apr 2024 | 2.2250 | 2.2400 | 2.2200 | 2.2250 | 2.2250 | 107,214 |
25 Apr 2024 | 2.2250 | 2.2400 | 2.2200 | 2.2250 | 2.2250 | 30,832 |
24 Apr 2024 | 2.2450 | 2.2500 | 2.2300 | 2.2450 | 2.2450 | 15,556 |
23 Apr 2024 | 2.2350 | 2.2450 | 2.2300 | 2.2350 | 2.2350 | 173,844 |
22 Apr 2024 | 2.2150 | 2.2401 | 2.2199 | 2.2150 | 2.2150 | 31,473 |
19 Apr 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 75,480 |
18 Apr 2024 | 2.2000 | 2.2100 | 2.1950 | 2.2000 | 2.2000 | 61,658 |
17 Apr 2024 | 2.1875 | 2.2001 | 2.1750 | 2.1875 | 2.1875 | 48,524 |
16 Apr 2024 | 2.2000 | 2.2050 | 2.1900 | 2.2000 | 2.2000 | 31,306 |
15 Apr 2024 | 2.2150 | 2.2200 | 2.1998 | 2.2150 | 2.2150 | 18,004 |
12 Apr 2024 | 2.2050 | 2.2300 | 2.2077 | 2.2050 | 2.2050 | 201,434 |
11 Apr 2024 | 2.1875 | 2.2151 | 2.1900 | 2.1875 | 2.1875 | 132,186 |
10 Apr 2024 | 2.2000 | 2.2100 | 2.1750 | 2.2000 | 2.2000 | 69,842 |
09 Apr 2024 | 2.1925 | 2.2001 | 2.1850 | 2.1925 | 2.1925 | 77,448 |
08 Apr 2024 | 2.1825 | 2.2000 | 2.1800 | 2.1825 | 2.1825 | 155,113 |
05 Apr 2024 | 2.2100 | 2.2150 | 2.1751 | 2.2100 | 2.2100 | 91,403 |
04 Apr 2024 | 2.2100 | 2.2151 | 2.2100 | 2.2100 | 2.2100 | 37,967 |
03 Apr 2024 | 2.2000 | 2.2101 | 2.1900 | 2.2000 | 2.2000 | 73,794 |
02 Apr 2024 | 2.2000 | 2.2100 | 2.1951 | 2.2000 | 2.2000 | 50,393 |
28 Mar 2024 | 2.2000 | 2.2100 | 2.1900 | 2.2000 | 2.2000 | 186,402 |
27 Mar 2024 | 2.2000 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 150,096 |
26 Mar 2024 | 2.1875 | 2.1951 | 2.1850 | 2.1875 | 2.1875 | 116,178 |
25 Mar 2024 | 2.1875 | 2.1950 | 2.1750 | 2.1825 | 2.1825 | 104,489 |
22 Mar 2024 | 2.1575 | 2.1850 | 2.1600 | 2.1575 | 2.1575 | 89,581 |
21 Mar 2024 | 2.1575 | 2.1650 | 2.1500 | 2.1575 | 2.1575 | 38,929 |
20 Mar 2024 | 2.1400 | 2.1600 | 2.1350 | 2.1400 | 2.1400 | 15,527 |
19 Mar 2024 | 2.1450 | 2.1550 | 2.1200 | 2.1450 | 2.1450 | 22,918 |
18 Mar 2024 | 2.1675 | 2.1750 | 2.1400 | 2.1675 | 2.1675 | 269,949 |
15 Mar 2024 | 2.1675 | 2.1800 | 2.1600 | 2.1675 | 2.1675 | 57,031 |
14 Mar 2024 | 2.1675 | 2.1850 | 2.1598 | 2.1675 | 2.1675 | 398,559 |
13 Mar 2024 | 2.1825 | 2.1900 | 2.1635 | 2.1825 | 2.1825 | 139,604 |
12 Mar 2024 | 2.2150 | 2.2150 | 2.1751 | 2.2150 | 2.2150 | 148,353 |
11 Mar 2024 | 2.2300 | 2.2400 | 2.2000 | 2.2300 | 2.2300 | 123,008 |
08 Mar 2024 | 2.2725 | 2.2800 | 2.2385 | 2.2725 | 2.2725 | 70,168 |
07 Mar 2024 | 2.2350 | 2.2650 | 2.2450 | 2.2350 | 2.2350 | 37,035 |
06 Mar 2024 | 2.2450 | 2.2650 | 2.2450 | 2.2450 | 2.2450 | 50,700 |
05 Mar 2024 | 2.2450 | 2.2550 | 2.2250 | 2.2450 | 2.2450 | 134,567 |
04 Mar 2024 | 2.2300 | 2.2500 | 2.2250 | 2.2300 | 2.2300 | 301,959 |
01 Mar 2024 | 2.1925 | 2.2300 | 2.1900 | 2.1925 | 2.1925 | 180,657 |
29 Feb 2024 | 2.1825 | 2.1950 | 2.1850 | 2.1825 | 2.1825 | 63,979 |
28 Feb 2024 | 2.2050 | 2.2150 | 2.1750 | 2.2050 | 2.2050 | 261,488 |
27 Feb 2024 | 2.2000 | 2.2050 | 2.1999 | 2.2000 | 2.2000 | 144,783 |
26 Feb 2024 | 2.2150 | 2.2200 | 2.2050 | 2.2150 | 2.2150 | 297,670 |
23 Feb 2024 | 2.2100 | 2.2200 | 2.1950 | 2.2100 | 2.2100 | 62,071 |
22 Feb 2024 | 2.2350 | 2.2500 | 2.2099 | 2.2350 | 2.2350 | 54,778 |
21 Feb 2024 | 2.2350 | 2.2500 | 2.2299 | 2.2350 | 2.2350 | 40,265 |
20 Feb 2024 | 2.2300 | 2.2451 | 2.2200 | 2.2300 | 2.2300 | 118,045 |
19 Feb 2024 | 2.2150 | 2.2350 | 2.2150 | 2.2150 | 2.2150 | 114,060 |
16 Feb 2024 | 2.2100 | 2.2151 | 2.2000 | 2.2100 | 2.2100 | 99,448 |
15 Feb 2024 | 2.1925 | 2.2101 | 2.1850 | 2.1925 | 2.1925 | 106,491 |
14 Feb 2024 | 2.1825 | 2.2000 | 2.1800 | 2.1825 | 2.1825 | 114,981 |
13 Feb 2024 | 2.2150 | 2.2150 | 2.1800 | 2.2150 | 2.2150 | 61,101 |
12 Feb 2024 | 2.1875 | 2.2150 | 2.1900 | 2.1875 | 2.1875 | 950,655 |
09 Feb 2024 | 2.1725 | 2.2100 | 2.1700 | 2.1725 | 2.1725 | 201,496 |
08 Feb 2024 | 2.1925 | 2.2050 | 2.1750 | 2.1925 | 2.1925 | 246,763 |
07 Feb 2024 | 2.2200 | 2.2350 | 2.1800 | 2.2200 | 2.2200 | 155,367 |
06 Feb 2024 | 2.2250 | 2.2350 | 2.2049 | 2.2250 | 2.2250 | 100,462 |
05 Feb 2024 | 2.2525 | 2.2600 | 2.2299 | 2.2525 | 2.2525 | 39,407 |
02 Feb 2024 | 2.2525 | 2.2600 | 2.2399 | 2.2525 | 2.2525 | 20,313 |
01 Feb 2024 | 2.2725 | 2.2800 | 2.2399 | 2.2725 | 2.2725 | 73,542 |
31 Jan 2024 | 2.2525 | 2.2802 | 2.2550 | 2.2525 | 2.2525 | 103,283 |
30 Jan 2024 | 2.2525 | 2.2550 | 2.2400 | 2.2525 | 2.2525 | 42,208 |
29 Jan 2024 | 2.2675 | 2.2700 | 2.2498 | 2.2675 | 2.2675 | 74,968 |
26 Jan 2024 | 2.2625 | 2.2700 | 2.2550 | 2.2625 | 2.2625 | 1,094,527 |
25 Jan 2024 | 2.2775 | 2.2900 | 2.2549 | 2.2775 | 2.2775 | 98,539 |
24 Jan 2024 | 2.2875 | 2.3000 | 2.2750 | 2.2875 | 2.2875 | 99,142 |
23 Jan 2024 | 2.3050 | 2.3100 | 2.2899 | 2.3050 | 2.3050 | 26,052 |
22 Jan 2024 | 2.3000 | 2.3100 | 2.2950 | 2.3000 | 2.3000 | 28,858 |
19 Jan 2024 | 2.3000 | 2.3050 | 2.2949 | 2.3000 | 2.3000 | 82,906 |
18 Jan 2024 | 2.3000 | 2.3100 | 2.2950 | 2.3000 | 2.3000 | 87,616 |
17 Jan 2024 | 2.3200 | 2.3300 | 2.3050 | 2.3200 | 2.3200 | 229,428 |
16 Jan 2024 | 2.3350 | 2.3450 | 2.3200 | 2.3350 | 2.3350 | 150,080 |
15 Jan 2024 | 2.3250 | 2.3450 | 2.3250 | 2.3250 | 2.3250 | 61,705 |
12 Jan 2024 | 2.3200 | 2.3300 | 2.3100 | 2.3200 | 2.3200 | 143,315 |
11 Jan 2024 | 2.3350 | 2.3500 | 2.3099 | 2.3350 | 2.3350 | 116,564 |
10 Jan 2024 | 2.3300 | 2.3400 | 2.3250 | 2.3300 | 2.3300 | 28,445 |
09 Jan 2024 | 2.3400 | 2.3450 | 2.3200 | 2.3400 | 2.3400 | 207,377 |
08 Jan 2024 | 2.3450 | 2.3500 | 2.3349 | 2.3450 | 2.3450 | 92,783 |
05 Jan 2024 | 2.3575 | 2.3600 | 2.3400 | 2.3575 | 2.3575 | 85,022 |
04 Jan 2024 | 2.3300 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | 320,219 |
03 Jan 2024 | 2.3300 | 2.3400 | 2.3198 | 2.3300 | 2.3300 | 107,643 |
02 Jan 2024 | 2.3300 | 2.3401 | 2.3200 | 2.3300 | 2.3300 | 56,428 |
29 Dec 2023 | 2.3150 | 2.3250 | 2.3100 | 2.3150 | 2.3150 | 256,521 |
28 Dec 2023 | 2.3150 | 2.3200 | 2.3099 | 2.3150 | 2.3150 | 273,976 |
27 Dec 2023 | 2.3200 | 2.3350 | 2.3050 | 2.3200 | 2.3200 | 152,349 |
22 Dec 2023 | 2.3350 | 2.3450 | 2.3200 | 2.3350 | 2.3350 | 1,223,024 |
21 Dec 2023 | 2.3350 | 2.3500 | 2.3200 | 2.3350 | 2.3350 | 319,506 |
21 Dec 2023 | 0.064 Dividend | |||||
20 Dec 2023 | 2.3825 | 2.4000 | 2.3750 | 2.3825 | 2.3185 | 286,843 |
19 Dec 2023 | 2.3925 | 2.4100 | 2.3650 | 2.3925 | 2.3282 | 649,525 |
18 Dec 2023 | 2.4150 | 2.4250 | 2.4099 | 2.4150 | 2.3501 | 133,276 |
15 Dec 2023 | 2.4300 | 2.4450 | 2.4150 | 2.4300 | 2.3647 | 114,137 |
14 Dec 2023 | 2.4575 | 2.4650 | 2.4350 | 2.4575 | 2.3915 | 85,925 |
13 Dec 2023 | 2.4250 | 2.4350 | 2.4250 | 2.4250 | 2.3599 | 96,394 |
12 Dec 2023 | 2.4250 | 2.4300 | 2.4150 | 2.4250 | 2.3599 | 190,611 |
11 Dec 2023 | 2.4400 | 2.4454 | 2.4249 | 2.4400 | 2.3745 | 81,944 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |