Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 2.9020 | 2.9030 | 2.9020 | 2.9020 | 2.9020 | 34,970 |
17 Apr 2024 | 2.9020 | 2.9030 | 2.9020 | 2.9020 | 2.9020 | 34,970 |
16 Apr 2024 | 2.9120 | 2.9120 | 2.9030 | 2.9030 | 2.9030 | 110,262 |
15 Apr 2024 | 2.9010 | 2.9070 | 2.9010 | 2.9070 | 2.9070 | 10,482 |
12 Apr 2024 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | - |
11 Apr 2024 | 2.9230 | 2.9230 | 2.9170 | 2.9220 | 2.9220 | 42,680 |
10 Apr 2024 | 2.9180 | 2.9180 | 2.9120 | 2.9180 | 2.9180 | 4,208 |
09 Apr 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
08 Apr 2024 | 2.9180 | 2.9240 | 2.9180 | 2.9240 | 2.9240 | 10,751 |
05 Apr 2024 | 2.9250 | 2.9250 | 2.9170 | 2.9170 | 2.9170 | 26,596 |
04 Apr 2024 | 2.9190 | 2.9250 | 2.9190 | 2.9250 | 2.9250 | 2,913 |
03 Apr 2024 | 2.9210 | 2.9270 | 2.9200 | 2.9200 | 2.9200 | 6,102 |
02 Apr 2024 | 2.9230 | 2.9290 | 2.9230 | 2.9250 | 2.9250 | 16,419 |
28 Mar 2024 | 2.9260 | 2.9260 | 2.9200 | 2.9200 | 2.9200 | 2,448 |
27 Mar 2024 | 2.9230 | 2.9260 | 2.9200 | 2.9200 | 2.9200 | 1,943 |
26 Mar 2024 | 2.9220 | 2.9280 | 2.9220 | 2.9230 | 2.9230 | 147,192 |
25 Mar 2024 | 2.9180 | 2.9210 | 2.9180 | 2.9200 | 2.9200 | 6,442 |
22 Mar 2024 | 2.9220 | 2.9220 | 2.9160 | 2.9160 | 2.9160 | 21,696 |
21 Mar 2024 | 2.9170 | 2.9220 | 2.9160 | 2.9220 | 2.9220 | 21,435 |
20 Mar 2024 | 2.9180 | 2.9180 | 2.9120 | 2.9170 | 2.9170 | 108,200 |
19 Mar 2024 | 2.9110 | 2.9170 | 2.9100 | 2.9170 | 2.9170 | 14,373 |
18 Mar 2024 | 2.9090 | 2.9100 | 2.9080 | 2.9080 | 2.9080 | 42,083 |
15 Mar 2024 | 2.9190 | 2.9190 | 2.9130 | 2.9130 | 2.9130 | 8,750 |
14 Mar 2024 | 2.9160 | 2.9200 | 2.9140 | 2.9140 | 2.9140 | 3,411 |
13 Mar 2024 | 2.9150 | 2.9210 | 2.9150 | 2.9150 | 2.9150 | 12,260 |
12 Mar 2024 | 2.9150 | 2.9210 | 2.9150 | 2.9210 | 2.9210 | 35,011 |
11 Mar 2024 | 2.9090 | 2.9100 | 2.9080 | 2.9080 | 2.9080 | 64,942 |
08 Mar 2024 | 2.9060 | 2.9100 | 2.9050 | 2.9050 | 2.9050 | 60,639 |
07 Mar 2024 | 2.9040 | 2.9100 | 2.9040 | 2.9040 | 2.9040 | 5,190 |
06 Mar 2024 | 2.9010 | 2.9070 | 2.9010 | 2.9020 | 2.9020 | 10,180 |
05 Mar 2024 | 2.9060 | 2.9060 | 2.9000 | 2.9000 | 2.9000 | 19,074 |
04 Mar 2024 | 2.8980 | 2.9040 | 2.8980 | 2.9040 | 2.9040 | 6,926 |
01 Mar 2024 | 2.9000 | 2.9060 | 2.9000 | 2.9000 | 2.9000 | 28,957 |
29 Feb 2024 | 2.9000 | 2.9040 | 2.8980 | 2.9040 | 2.9040 | 1,687 |
28 Feb 2024 | 2.8880 | 2.8940 | 2.8880 | 2.8880 | 2.8880 | 5,849 |
28 Feb 2024 | 0.010947 Dividend | |||||
27 Feb 2024 | 2.8980 | 2.9040 | 2.8980 | 2.8980 | 2.8871 | 24,255 |
26 Feb 2024 | 2.8930 | 2.8990 | 2.8930 | 2.8990 | 2.8880 | 12,664 |
23 Feb 2024 | 2.9010 | 2.9010 | 2.8950 | 2.8970 | 2.8861 | 4,372 |
22 Feb 2024 | 2.9020 | 2.9020 | 2.8940 | 2.9020 | 2.8910 | 33,448 |
21 Feb 2024 | 2.8960 | 2.9020 | 2.8960 | 2.9000 | 2.8890 | 60,139 |
20 Feb 2024 | 2.9010 | 2.9010 | 2.8950 | 2.8950 | 2.8841 | 35,265 |
19 Feb 2024 | 2.9020 | 2.9020 | 2.8940 | 2.8940 | 2.8831 | 39,654 |
16 Feb 2024 | 2.8970 | 2.9030 | 2.8950 | 2.8950 | 2.8841 | 47,042 |
15 Feb 2024 | 2.8960 | 2.8960 | 2.8890 | 2.8930 | 2.8821 | 2,005 |
14 Feb 2024 | 2.8930 | 2.8960 | 2.8920 | 2.8920 | 2.8811 | 37,208 |
13 Feb 2024 | 2.8940 | 2.9020 | 2.8940 | 2.8940 | 2.8831 | 72,605 |
12 Feb 2024 | 2.9020 | 2.9020 | 2.8950 | 2.9020 | 2.8910 | 30,526 |
09 Feb 2024 | 2.9100 | 2.9100 | 2.9050 | 2.9050 | 2.8940 | 17,254 |
08 Feb 2024 | 2.9120 | 2.9120 | 2.9060 | 2.9120 | 2.9010 | 12,053 |
07 Feb 2024 | 2.9170 | 2.9180 | 2.9170 | 2.9180 | 2.9070 | 8,495 |
05 Feb 2024 | 2.9200 | 2.9200 | 2.9170 | 2.9180 | 2.9070 | 6,570 |
02 Feb 2024 | 2.9220 | 2.9220 | 2.9170 | 2.9170 | 2.9060 | 73,718 |
01 Feb 2024 | 2.9100 | 2.9200 | 2.9100 | 2.9190 | 2.9080 | 90,444 |
31 Jan 2024 | 2.9160 | 2.9160 | 2.9120 | 2.9140 | 2.9030 | 1,577 |
30 Jan 2024 | 2.9120 | 2.9160 | 2.9110 | 2.9110 | 2.9000 | 32,961 |
29 Jan 2024 | 2.9120 | 2.9120 | 2.9100 | 2.9100 | 2.8990 | 32,374 |
26 Jan 2024 | 2.9080 | 2.9120 | 2.9080 | 2.9120 | 2.9010 | 50,879 |
25 Jan 2024 | 2.9110 | 2.9160 | 2.9110 | 2.9160 | 2.9050 | 39,432 |
24 Jan 2024 | 2.9150 | 2.9190 | 2.9130 | 2.9130 | 2.9020 | 101,442 |
23 Jan 2024 | 2.9070 | 2.9150 | 2.9070 | 2.9150 | 2.9040 | 1,706 |
22 Jan 2024 | 2.9070 | 2.9130 | 2.9070 | 2.9070 | 2.8960 | 87,921 |
19 Jan 2024 | 2.9150 | 2.9150 | 2.9090 | 2.9090 | 2.8980 | 97,974 |
18 Jan 2024 | 2.9150 | 2.9170 | 2.9110 | 2.9110 | 2.9000 | 40,643 |
17 Jan 2024 | 2.9160 | 2.9190 | 2.9160 | 2.9160 | 2.9050 | 87,000 |
16 Jan 2024 | 2.9170 | 2.9190 | 2.9170 | 2.9190 | 2.9080 | 39,344 |
15 Jan 2024 | 2.9150 | 2.9180 | 2.9150 | 2.9150 | 2.9040 | 30,022 |
12 Jan 2024 | 2.9130 | 2.9130 | 2.9080 | 2.9080 | 2.8970 | 11,568 |
11 Jan 2024 | 2.9110 | 2.9160 | 2.9110 | 2.9160 | 2.9050 | 1,135 |
10 Jan 2024 | 2.9170 | 2.9170 | 2.9110 | 2.9110 | 2.9000 | 12,195 |
09 Jan 2024 | 2.9140 | 2.9140 | 2.9090 | 2.9090 | 2.8980 | 88,682 |
08 Jan 2024 | 2.9110 | 2.9160 | 2.9090 | 2.9090 | 2.8980 | 44,419 |
05 Jan 2024 | 2.9140 | 2.9210 | 2.9140 | 2.9210 | 2.9100 | 3,091 |
04 Jan 2024 | 2.9190 | 2.9240 | 2.9190 | 2.9190 | 2.9080 | 12,170 |
03 Jan 2024 | 2.9220 | 2.9290 | 2.9220 | 2.9290 | 2.9179 | 48,755 |
29 Dec 2023 | 2.9290 | 2.9290 | 2.9270 | 2.9290 | 2.9179 | 6,127 |
28 Dec 2023 | 2.9190 | 2.9240 | 2.9190 | 2.9240 | 2.9130 | 3,544 |
27 Dec 2023 | 2.9170 | 2.9170 | 2.9150 | 2.9170 | 2.9060 | 2,161 |
22 Dec 2023 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | 2.9080 | 1,504 |
21 Dec 2023 | 2.9100 | 2.9150 | 2.9100 | 2.9100 | 2.8990 | 13,880 |
20 Dec 2023 | 2.9070 | 2.9100 | 2.9070 | 2.9070 | 2.8960 | 11,346 |
19 Dec 2023 | 2.9100 | 2.9100 | 2.9070 | 2.9070 | 2.8960 | 10,021 |
18 Dec 2023 | 2.9020 | 2.9090 | 2.9020 | 2.9040 | 2.8930 | 34,758 |
15 Dec 2023 | 2.9100 | 2.9100 | 2.9060 | 2.9080 | 2.8970 | 23,263 |
14 Dec 2023 | 2.8920 | 2.8920 | 2.8870 | 2.8870 | 2.8761 | 147,602 |
13 Dec 2023 | 2.8830 | 2.8830 | 2.8830 | 2.8830 | 2.8721 | 719 |
12 Dec 2023 | 2.8800 | 2.8800 | 2.8750 | 2.8800 | 2.8691 | 11,383 |
11 Dec 2023 | 2.8810 | 2.8810 | 2.8760 | 2.8760 | 2.8651 | 15,403 |
08 Dec 2023 | 2.8840 | 2.8840 | 2.8790 | 2.8840 | 2.8731 | 7,114 |
07 Dec 2023 | 2.8800 | 2.8840 | 2.8800 | 2.8820 | 2.8711 | 55,399 |
06 Dec 2023 | 2.8750 | 2.8800 | 2.8750 | 2.8780 | 2.8671 | 161,718 |
05 Dec 2023 | 2.8730 | 2.8790 | 2.8730 | 2.8730 | 2.8621 | 55,394 |
04 Dec 2023 | 2.8700 | 2.8750 | 2.8700 | 2.8700 | 2.8592 | 57,285 |
01 Dec 2023 | 2.8790 | 2.8790 | 2.8760 | 2.8760 | 2.8651 | 6,251 |
30 Nov 2023 | 2.8780 | 2.8780 | 2.8730 | 2.8730 | 2.8621 | 1,555 |
29 Nov 2023 | 2.8730 | 2.8770 | 2.8720 | 2.8720 | 2.8612 | 100,495 |
29 Nov 2023 | 0.020538 Dividend | |||||
28 Nov 2023 | 2.8890 | 2.8890 | 2.8840 | 2.8840 | 2.8526 | 46,595 |
27 Nov 2023 | 2.8910 | 2.8910 | 2.8850 | 2.8890 | 2.8576 | 61,855 |
24 Nov 2023 | 2.8970 | 2.8970 | 2.8910 | 2.8910 | 2.8596 | 14,966 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |