Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 2.6600 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 280,222 |
04 Oct 2024 | 2.6600 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 280,222 |
03 Oct 2024 | 2.6200 | 2.6900 | 2.6200 | 2.6700 | 2.6700 | 53,056 |
02 Oct 2024 | 2.7200 | 2.7200 | 2.6200 | 2.6500 | 2.6500 | 38,092 |
01 Oct 2024 | 2.5900 | 2.7200 | 2.5900 | 2.7200 | 2.7200 | 97,099 |
30 Sept 2024 | 2.6400 | 2.6400 | 2.5700 | 2.5900 | 2.5900 | 199,011 |
27 Sept 2024 | 2.6200 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 69,832 |
26 Sept 2024 | 2.6100 | 2.6100 | 2.5700 | 2.5700 | 2.5700 | 7,925 |
25 Sept 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 28,701 |
24 Sept 2024 | 2.5400 | 2.6300 | 2.5400 | 2.6300 | 2.6300 | 43,353 |
23 Sept 2024 | 2.5400 | 2.6200 | 2.5400 | 2.5500 | 2.5500 | 17,553 |
20 Sept 2024 | 2.6800 | 2.6800 | 2.5500 | 2.6000 | 2.6000 | 351,608 |
19 Sept 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6300 | 2.6300 | 29,174 |
18 Sept 2024 | 2.6300 | 2.6500 | 2.6300 | 2.6500 | 2.6500 | 29,526 |
17 Sept 2024 | 2.5400 | 2.6200 | 2.5400 | 2.6000 | 2.6000 | 677,933 |
16 Sept 2024 | 2.6700 | 2.6700 | 2.5800 | 2.5900 | 2.5900 | 45,155 |
13 Sept 2024 | 2.7300 | 2.7300 | 2.6600 | 2.6800 | 2.6800 | 24,228 |
12 Sept 2024 | 2.6000 | 2.7100 | 2.6000 | 2.7100 | 2.7100 | 91,937 |
11 Sept 2024 | 2.6000 | 2.6500 | 2.5700 | 2.6200 | 2.6200 | 8,894 |
10 Sept 2024 | 2.5700 | 2.6700 | 2.5700 | 2.6300 | 2.6300 | 255,221 |
09 Sept 2024 | 2.6400 | 2.6400 | 2.6200 | 2.6200 | 2.6200 | 26,666 |
06 Sept 2024 | 2.7100 | 2.7100 | 2.6500 | 2.6900 | 2.6900 | 24,777 |
05 Sept 2024 | 2.7200 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 55,697 |
05 Sept 2024 | 0.12 Dividend | |||||
04 Sept 2024 | 2.7100 | 2.8400 | 2.7100 | 2.8000 | 2.6800 | 163,741 |
03 Sept 2024 | 2.7300 | 2.8200 | 2.7300 | 2.7800 | 2.6609 | 87,160 |
02 Sept 2024 | 2.7100 | 2.7500 | 2.7000 | 2.7500 | 2.6321 | 13,511 |
30 Aug 2024 | 2.7600 | 2.8300 | 2.7100 | 2.7100 | 2.5939 | 75,282 |
29 Aug 2024 | 2.7400 | 2.8600 | 2.7400 | 2.8000 | 2.6800 | 345,308 |
28 Aug 2024 | 2.7200 | 2.8000 | 2.7200 | 2.7800 | 2.6609 | 88,831 |
27 Aug 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.6321 | 41,507 |
26 Aug 2024 | 2.8000 | 2.8500 | 2.7900 | 2.8000 | 2.6800 | 44,815 |
23 Aug 2024 | 2.7400 | 2.8200 | 2.7400 | 2.8000 | 2.6800 | 57,035 |
22 Aug 2024 | 2.8500 | 2.8500 | 2.7500 | 2.8300 | 2.7087 | 68,210 |
21 Aug 2024 | 2.7600 | 2.7600 | 2.6800 | 2.7200 | 2.6034 | 468,128 |
20 Aug 2024 | 2.8000 | 2.8600 | 2.7500 | 2.8600 | 2.7374 | 83,394 |
19 Aug 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8200 | 2.6991 | 142,977 |
16 Aug 2024 | 2.8400 | 2.8800 | 2.8200 | 2.8200 | 2.6991 | 274,448 |
15 Aug 2024 | 2.7600 | 2.8600 | 2.7600 | 2.8600 | 2.7374 | 300,972 |
14 Aug 2024 | 2.7100 | 2.8000 | 2.7100 | 2.8000 | 2.6800 | 175,940 |
13 Aug 2024 | 2.7000 | 2.7000 | 2.6500 | 2.7000 | 2.5843 | 33,249 |
12 Aug 2024 | 2.6500 | 2.7400 | 2.6500 | 2.6500 | 2.5364 | 43,798 |
09 Aug 2024 | 2.5300 | 2.7500 | 2.5300 | 2.7000 | 2.5843 | 46,502 |
08 Aug 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5200 | 2.4120 | 225,526 |
07 Aug 2024 | 2.6700 | 2.6900 | 2.5900 | 2.6000 | 2.4886 | 24,628 |
06 Aug 2024 | 2.5100 | 2.6700 | 2.5100 | 2.6700 | 2.5556 | 71,124 |
05 Aug 2024 | 2.5800 | 2.6000 | 2.4900 | 2.6000 | 2.4886 | 82,141 |
02 Aug 2024 | 2.6300 | 2.6300 | 2.5500 | 2.5500 | 2.4407 | 6,832 |
01 Aug 2024 | 2.6300 | 2.6300 | 2.5500 | 2.6300 | 2.5173 | 12,681 |
31 Jul 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5400 | 2.4311 | 64,854 |
30 Jul 2024 | 2.6000 | 2.6100 | 2.5800 | 2.5800 | 2.4694 | 28,418 |
29 Jul 2024 | 2.6100 | 2.6500 | 2.6000 | 2.6000 | 2.4886 | 734,687 |
26 Jul 2024 | 2.7500 | 2.7500 | 2.6500 | 2.6500 | 2.5364 | 118,618 |
25 Jul 2024 | 2.6800 | 2.7000 | 2.6600 | 2.7000 | 2.5843 | 130,959 |
24 Jul 2024 | 2.6500 | 2.6800 | 2.6500 | 2.6800 | 2.5651 | 17,062 |
23 Jul 2024 | 2.6500 | 2.6800 | 2.6500 | 2.6800 | 2.5651 | 30,696 |
22 Jul 2024 | 2.6900 | 2.7800 | 2.6500 | 2.6500 | 2.5364 | 41,803 |
19 Jul 2024 | 2.5800 | 2.7200 | 2.5800 | 2.7200 | 2.6034 | 46,770 |
18 Jul 2024 | 2.6300 | 2.6400 | 2.5700 | 2.6400 | 2.5269 | 23,975 |
17 Jul 2024 | 2.5300 | 2.6500 | 2.5300 | 2.5500 | 2.4407 | 250,328 |
16 Jul 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5400 | 2.4311 | 20,239 |
15 Jul 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5300 | 2.4216 | 224,925 |
12 Jul 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5000 | 2.3929 | 52,438 |
11 Jul 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.4407 | - |
10 Jul 2024 | 2.4900 | 2.5600 | 2.4500 | 2.5500 | 2.4407 | 43,408 |
09 Jul 2024 | 2.4500 | 2.5100 | 2.4200 | 2.4900 | 2.3833 | 57,978 |
08 Jul 2024 | 2.4600 | 2.5400 | 2.4300 | 2.4300 | 2.3259 | 78,539 |
05 Jul 2024 | 2.5200 | 2.5400 | 2.4700 | 2.4900 | 2.3833 | 29,815 |
04 Jul 2024 | 2.5500 | 2.6500 | 2.5500 | 2.5900 | 2.4790 | 70,743 |
03 Jul 2024 | 2.4600 | 2.5800 | 2.4200 | 2.5500 | 2.4407 | 62,678 |
02 Jul 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | 2.3737 | 319,620 |
01 Jul 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2493 | - |
27 Jun 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3500 | 2.2493 | 216,917 |
26 Jun 2024 | 2.3700 | 2.4400 | 2.3700 | 2.4000 | 2.2971 | 119,446 |
25 Jun 2024 | 2.3400 | 2.3900 | 2.3400 | 2.3700 | 2.2684 | 624,601 |
24 Jun 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.2780 | - |
21 Jun 2024 | 2.3500 | 2.3800 | 2.3200 | 2.3800 | 2.2780 | 350,371 |
20 Jun 2024 | 2.3800 | 2.3800 | 2.3200 | 2.3500 | 2.2493 | 183,348 |
19 Jun 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.2684 | - |
18 Jun 2024 | 2.3800 | 2.4200 | 2.3500 | 2.3700 | 2.2684 | 46,710 |
17 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.3929 | - |
14 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.3929 | - |
13 Jun 2024 | 2.4000 | 2.5200 | 2.4000 | 2.5000 | 2.3929 | 135,717 |
12 Jun 2024 | 2.4200 | 2.5000 | 2.4100 | 2.4400 | 2.3354 | 1,177,911 |
11 Jun 2024 | 2.5600 | 2.5600 | 2.4000 | 2.4000 | 2.2971 | 400,339 |
10 Jun 2024 | 2.4100 | 2.5600 | 2.4100 | 2.5400 | 2.4311 | 34,498 |
07 Jun 2024 | 2.4300 | 2.4500 | 2.3700 | 2.4100 | 2.3067 | 493,197 |
06 Jun 2024 | 2.4400 | 2.4900 | 2.3700 | 2.4100 | 2.3067 | 668,701 |
05 Jun 2024 | 2.4500 | 2.4600 | 2.4200 | 2.4400 | 2.3354 | 329,480 |
04 Jun 2024 | 2.4500 | 2.4600 | 2.3700 | 2.4500 | 2.3450 | 639,317 |
31 May 2024 | 2.4300 | 2.4800 | 2.4200 | 2.4500 | 2.3450 | 246,952 |
30 May 2024 | 2.4600 | 2.4900 | 2.4400 | 2.4500 | 2.3450 | 236,722 |
29 May 2024 | 2.4600 | 2.4800 | 2.4300 | 2.4500 | 2.3450 | 75,466 |
28 May 2024 | 2.4600 | 2.4800 | 2.4000 | 2.4500 | 2.3450 | 167,995 |
27 May 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4600 | 2.3546 | 245,535 |
24 May 2024 | 2.5200 | 2.5300 | 2.5100 | 2.5100 | 2.4024 | 84,804 |
23 May 2024 | 2.5400 | 2.5500 | 2.5300 | 2.5300 | 2.4216 | 135,453 |
22 May 2024 | 2.5800 | 2.5900 | 2.5000 | 2.5600 | 2.4503 | 117,741 |
21 May 2024 | 2.6000 | 2.6300 | 2.5900 | 2.5900 | 2.4790 | 148,690 |
20 May 2024 | 2.5800 | 2.6300 | 2.5800 | 2.6300 | 2.5173 | 109,076 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |