Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3050 | 2.3250 | 2.2900 | 2.2900 | 2.2900 | 368,320 |
03 May 2024 | 2.3050 | 2.3250 | 2.2900 | 2.2900 | 2.2900 | 368,320 |
02 May 2024 | 2.3250 | 2.3500 | 2.3000 | 2.3050 | 2.3050 | 218,301 |
01 May 2024 | 2.3150 | 2.3450 | 2.3000 | 2.3450 | 2.3450 | 236,106 |
30 Apr 2024 | 2.2800 | 2.3250 | 2.2800 | 2.3250 | 2.3250 | 329,966 |
29 Apr 2024 | 2.3200 | 2.3250 | 2.2800 | 2.2800 | 2.2800 | 446,939 |
26 Apr 2024 | 2.3400 | 2.3500 | 2.3150 | 2.3150 | 2.3150 | 237,359 |
24 Apr 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 271,204 |
23 Apr 2024 | 2.3300 | 2.3600 | 2.3300 | 2.3300 | 2.3300 | 246,009 |
22 Apr 2024 | 2.3300 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 451,013 |
19 Apr 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 407,975 |
18 Apr 2024 | 2.3400 | 2.3650 | 2.3400 | 2.3500 | 2.3500 | 221,809 |
17 Apr 2024 | 2.3900 | 2.3900 | 2.3450 | 2.3500 | 2.3500 | 810,199 |
16 Apr 2024 | 2.3600 | 2.3900 | 2.3450 | 2.3550 | 2.3550 | 204,671 |
15 Apr 2024 | 2.3500 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | 174,828 |
12 Apr 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
11 Apr 2024 | 2.4050 | 2.4050 | 2.3550 | 2.3650 | 2.3650 | 185,400 |
10 Apr 2024 | 2.4050 | 2.4200 | 2.3700 | 2.3900 | 2.3900 | 283,069 |
09 Apr 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
08 Apr 2024 | 2.4000 | 2.4300 | 2.3750 | 2.4300 | 2.4300 | 235,636 |
05 Apr 2024 | 2.4450 | 2.4450 | 2.4000 | 2.4200 | 2.4200 | 304,168 |
04 Apr 2024 | 2.4200 | 2.4500 | 2.4200 | 2.4200 | 2.4200 | 323,127 |
03 Apr 2024 | 2.4600 | 2.4600 | 2.4100 | 2.4450 | 2.4450 | 381,435 |
02 Apr 2024 | 2.4600 | 2.4650 | 2.4250 | 2.4400 | 2.4400 | 340,719 |
28 Mar 2024 | 2.4600 | 2.4700 | 2.4400 | 2.4600 | 2.4600 | 778,421 |
27 Mar 2024 | 2.3950 | 2.4650 | 2.3900 | 2.4600 | 2.4600 | 442,836 |
26 Mar 2024 | 2.3900 | 2.4350 | 2.3850 | 2.4000 | 2.4000 | 328,279 |
25 Mar 2024 | 2.3850 | 2.3950 | 2.3500 | 2.3800 | 2.3800 | 356,108 |
22 Mar 2024 | 2.4300 | 2.4350 | 2.3900 | 2.3900 | 2.3900 | 199,864 |
21 Mar 2024 | 2.4450 | 2.4650 | 2.4000 | 2.4250 | 2.4250 | 234,736 |
20 Mar 2024 | 2.4600 | 2.4650 | 2.4300 | 2.4450 | 2.4450 | 163,809 |
20 Mar 2024 | 0.07 Dividend | |||||
19 Mar 2024 | 2.5100 | 2.5250 | 2.5000 | 2.5200 | 2.4500 | 325,974 |
18 Mar 2024 | 2.4600 | 2.5000 | 2.4600 | 2.5000 | 2.4306 | 356,622 |
15 Mar 2024 | 2.4650 | 2.4800 | 2.4600 | 2.4600 | 2.3917 | 668,320 |
14 Mar 2024 | 2.4900 | 2.4900 | 2.4650 | 2.4700 | 2.4014 | 318,066 |
13 Mar 2024 | 2.4850 | 2.5100 | 2.4700 | 2.4700 | 2.4014 | 241,903 |
12 Mar 2024 | 2.4800 | 2.5000 | 2.4700 | 2.4800 | 2.4111 | 135,353 |
11 Mar 2024 | 2.4850 | 2.5250 | 2.4700 | 2.4800 | 2.4111 | 140,508 |
08 Mar 2024 | 2.5000 | 2.5200 | 2.4800 | 2.4900 | 2.4208 | 191,794 |
07 Mar 2024 | 2.4900 | 2.5100 | 2.4800 | 2.5000 | 2.4306 | 173,059 |
06 Mar 2024 | 2.4500 | 2.4950 | 2.4200 | 2.4800 | 2.4111 | 321,412 |
05 Mar 2024 | 2.4700 | 2.4700 | 2.4150 | 2.4500 | 2.3819 | 194,680 |
04 Mar 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4600 | 2.3917 | 241,973 |
01 Mar 2024 | 2.4600 | 2.5000 | 2.4600 | 2.4650 | 2.3965 | 100,881 |
29 Feb 2024 | 2.4500 | 2.4900 | 2.4400 | 2.4700 | 2.4014 | 357,781 |
28 Feb 2024 | 2.4900 | 2.4900 | 2.4400 | 2.4450 | 2.3771 | 346,433 |
27 Feb 2024 | 2.4800 | 2.5200 | 2.4500 | 2.5050 | 2.4354 | 493,423 |
26 Feb 2024 | 2.5300 | 2.5300 | 2.4500 | 2.4800 | 2.4111 | 419,265 |
23 Feb 2024 | 2.5250 | 2.5350 | 2.5200 | 2.5250 | 2.4549 | 282,423 |
22 Feb 2024 | 2.5300 | 2.5450 | 2.5250 | 2.5350 | 2.4646 | 218,770 |
21 Feb 2024 | 2.5700 | 2.5700 | 2.5250 | 2.5250 | 2.4549 | 246,204 |
20 Feb 2024 | 2.5400 | 2.5750 | 2.5400 | 2.5700 | 2.4986 | 571,330 |
19 Feb 2024 | 2.5500 | 2.5600 | 2.5400 | 2.5400 | 2.4694 | 110,841 |
16 Feb 2024 | 2.5400 | 2.5700 | 2.5300 | 2.5700 | 2.4986 | 138,675 |
15 Feb 2024 | 2.5350 | 2.5750 | 2.5350 | 2.5400 | 2.4694 | 156,390 |
14 Feb 2024 | 2.5450 | 2.5500 | 2.5300 | 2.5300 | 2.4597 | 138,125 |
13 Feb 2024 | 2.5550 | 2.5650 | 2.5300 | 2.5450 | 2.4743 | 454,960 |
12 Feb 2024 | 2.5550 | 2.5700 | 2.5400 | 2.5500 | 2.4792 | 291,630 |
09 Feb 2024 | 2.5550 | 2.5700 | 2.5500 | 2.5650 | 2.4938 | 414,496 |
08 Feb 2024 | 2.5500 | 2.5700 | 2.5500 | 2.5600 | 2.4889 | 206,305 |
07 Feb 2024 | 2.5750 | 2.5950 | 2.5500 | 2.5500 | 2.4792 | 407,759 |
05 Feb 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.4792 | 163,922 |
02 Feb 2024 | 2.5400 | 2.5700 | 2.5400 | 2.5700 | 2.4986 | 274,608 |
01 Feb 2024 | 2.5450 | 2.5500 | 2.5300 | 2.5400 | 2.4694 | 200,556 |
31 Jan 2024 | 2.5500 | 2.5500 | 2.5300 | 2.5300 | 2.4597 | 281,389 |
30 Jan 2024 | 2.5300 | 2.5500 | 2.5200 | 2.5400 | 2.4694 | 268,229 |
29 Jan 2024 | 2.5200 | 2.5400 | 2.5150 | 2.5250 | 2.4549 | 115,065 |
26 Jan 2024 | 2.5300 | 2.5400 | 2.5200 | 2.5300 | 2.4597 | 522,693 |
25 Jan 2024 | 2.5300 | 2.5300 | 2.5150 | 2.5250 | 2.4549 | 403,642 |
24 Jan 2024 | 2.5300 | 2.5300 | 2.5200 | 2.5250 | 2.4549 | 220,417 |
23 Jan 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5250 | 2.4549 | 209,574 |
22 Jan 2024 | 2.5300 | 2.5700 | 2.5200 | 2.5200 | 2.4500 | 234,692 |
19 Jan 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | 2.4306 | 620,748 |
18 Jan 2024 | 2.5100 | 2.5450 | 2.5000 | 2.5300 | 2.4597 | 373,051 |
17 Jan 2024 | 2.5000 | 2.5350 | 2.4850 | 2.4850 | 2.4160 | 381,699 |
16 Jan 2024 | 2.5050 | 2.5500 | 2.4900 | 2.5200 | 2.4500 | 238,869 |
15 Jan 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5050 | 2.4354 | 108,285 |
12 Jan 2024 | 2.4950 | 2.5250 | 2.4900 | 2.5200 | 2.4500 | 120,982 |
11 Jan 2024 | 2.4950 | 2.5250 | 2.4800 | 2.4950 | 2.4257 | 191,543 |
10 Jan 2024 | 2.5200 | 2.5250 | 2.4900 | 2.4900 | 2.4208 | 150,995 |
09 Jan 2024 | 2.5000 | 2.5000 | 2.4800 | 2.5000 | 2.4306 | 336,546 |
08 Jan 2024 | 2.4900 | 2.5000 | 2.4700 | 2.4900 | 2.4208 | 179,764 |
05 Jan 2024 | 2.5000 | 2.5100 | 2.4650 | 2.4900 | 2.4208 | 201,825 |
04 Jan 2024 | 2.4850 | 2.5200 | 2.4700 | 2.4800 | 2.4111 | 96,274 |
03 Jan 2024 | 2.5000 | 2.5200 | 2.4650 | 2.4650 | 2.3965 | 245,650 |
29 Dec 2023 | 2.5500 | 2.5500 | 2.4900 | 2.5050 | 2.4354 | 126,220 |
28 Dec 2023 | 2.5500 | 2.5500 | 2.4950 | 2.5100 | 2.4403 | 111,726 |
27 Dec 2023 | 2.5500 | 2.5500 | 2.5100 | 2.5200 | 2.4500 | 63,175 |
22 Dec 2023 | 2.5000 | 2.5450 | 2.5000 | 2.5350 | 2.4646 | 425,908 |
21 Dec 2023 | 2.5400 | 2.5700 | 2.5100 | 2.5350 | 2.4646 | 983,210 |
20 Dec 2023 | 2.4750 | 2.5450 | 2.4750 | 2.5450 | 2.4743 | 613,414 |
19 Dec 2023 | 2.4900 | 2.5100 | 2.4500 | 2.4500 | 2.3819 | 644,382 |
18 Dec 2023 | 2.4800 | 2.5050 | 2.4750 | 2.4750 | 2.4062 | 576,628 |
15 Dec 2023 | 2.4950 | 2.5300 | 2.4700 | 2.5300 | 2.4597 | 417,369 |
14 Dec 2023 | 2.5000 | 2.5200 | 2.4600 | 2.4600 | 2.3917 | 233,092 |
13 Dec 2023 | 2.4800 | 2.5300 | 2.4750 | 2.5300 | 2.4597 | 246,582 |
12 Dec 2023 | 2.4800 | 2.5000 | 2.4700 | 2.4750 | 2.4062 | 268,710 |
11 Dec 2023 | 2.4900 | 2.5100 | 2.4800 | 2.4800 | 2.4111 | 322,718 |
08 Dec 2023 | 2.4700 | 2.4950 | 2.4600 | 2.4800 | 2.4111 | 417,250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |