Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 2.2908 | 2.2908 | 136 |
24 Apr 2024 | 2.3000 | 2.3400 | 2.2900 | 2.3400 | 2.3400 | 2,725 |
23 Apr 2024 | 2.2900 | 2.3100 | 2.2800 | 2.3100 | 2.3100 | 102,284 |
22 Apr 2024 | 2.3000 | 2.3292 | 2.2800 | 2.3192 | 2.3192 | 4,598 |
19 Apr 2024 | 2.2750 | 2.3100 | 2.2750 | 2.2992 | 2.2992 | 4,327 |
18 Apr 2024 | 2.2550 | 2.2792 | 2.2350 | 2.2692 | 2.2692 | 9,708 |
17 Apr 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2700 | 2.2700 | 4,785 |
16 Apr 2024 | 2.2650 | 2.2900 | 2.2600 | 2.2650 | 2.2650 | 17,281 |
15 Apr 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3183 | 2.3183 | 122,246 |
12 Apr 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3580 | 2.3580 | 57,004 |
11 Apr 2024 | 2.3850 | 2.4100 | 2.3800 | 2.4000 | 2.4000 | 10,427 |
10 Apr 2024 | 2.4100 | 2.4200 | 2.3791 | 2.3900 | 2.3900 | 5,124 |
09 Apr 2024 | 2.4291 | 2.4600 | 2.4291 | 2.4591 | 2.4591 | 23,010 |
08 Apr 2024 | 2.4100 | 2.4200 | 2.3909 | 2.4100 | 2.4100 | 6,806 |
05 Apr 2024 | 2.4500 | 2.4500 | 2.3600 | 2.3891 | 2.3891 | 29,152 |
04 Apr 2024 | 2.4897 | 2.5091 | 2.4700 | 2.4891 | 2.4891 | 30,493 |
03 Apr 2024 | 2.4100 | 2.4491 | 2.3791 | 2.4491 | 2.4491 | 19,371 |
02 Apr 2024 | 2.4300 | 2.4800 | 2.4108 | 2.4291 | 2.4291 | 6,395 |
28 Mar 2024 | 2.4750 | 2.4900 | 2.4700 | 2.4891 | 2.4891 | 12,958 |
27 Mar 2024 | 2.4600 | 2.4700 | 2.4500 | 2.4692 | 2.4692 | 3,194 |
26 Mar 2024 | 2.4500 | 2.4891 | 2.4500 | 2.4700 | 2.4700 | 6,768 |
25 Mar 2024 | 2.4900 | 2.4900 | 2.4591 | 2.4591 | 2.4591 | 2,595 |
22 Mar 2024 | 2.4900 | 2.5000 | 2.4600 | 2.4700 | 2.4700 | 14,882 |
21 Mar 2024 | 2.5000 | 2.5100 | 2.4890 | 2.4980 | 2.4980 | 7,544 |
20 Mar 2024 | 2.4700 | 2.4900 | 2.4600 | 2.4900 | 2.4900 | 12,812 |
19 Mar 2024 | 2.4650 | 2.4900 | 2.4600 | 2.4691 | 2.4691 | 8,465 |
18 Mar 2024 | 2.5000 | 2.5100 | 2.4700 | 2.4900 | 2.4900 | 5,082 |
15 Mar 2024 | 2.5200 | 2.5300 | 2.5100 | 2.5100 | 2.5100 | 1,020 |
14 Mar 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5400 | 2.5400 | 51,404 |
13 Mar 2024 | 2.5600 | 2.5700 | 2.5300 | 2.5350 | 2.5350 | 3,849 |
12 Mar 2024 | 2.5600 | 2.5600 | 2.5300 | 2.5409 | 2.5409 | 714 |
11 Mar 2024 | 2.5600 | 2.5700 | 2.5300 | 2.5409 | 2.5409 | 1,962 |
08 Mar 2024 | 2.5500 | 2.5791 | 2.5000 | 2.5591 | 2.5591 | 1,030 |
07 Mar 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5491 | 2.5491 | 1,736 |
06 Mar 2024 | 2.5600 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 4,571 |
05 Mar 2024 | 2.5500 | 2.5600 | 2.5400 | 2.5409 | 2.5409 | 7,695 |
04 Mar 2024 | 2.4900 | 2.5200 | 2.4800 | 2.5091 | 2.5091 | 1,922 |
01 Mar 2024 | 2.4600 | 2.5100 | 2.4400 | 2.5100 | 2.5100 | 48,774 |
29 Feb 2024 | 2.6000 | 2.6000 | 2.4609 | 2.5091 | 2.5091 | 38,409 |
28 Feb 2024 | 2.6700 | 2.7200 | 2.6700 | 2.7000 | 2.7000 | 7,006 |
27 Feb 2024 | 2.6400 | 2.6790 | 2.6400 | 2.6690 | 2.6690 | 7,132 |
26 Feb 2024 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 14,799 |
23 Feb 2024 | 2.5700 | 2.5900 | 2.5591 | 2.5591 | 2.5591 | 42,280 |
22 Feb 2024 | 2.5800 | 2.6091 | 2.5800 | 2.6091 | 2.6091 | 7,747 |
21 Feb 2024 | 2.5700 | 2.5997 | 2.5609 | 2.5900 | 2.5900 | 3,048 |
20 Feb 2024 | 2.5700 | 2.6200 | 2.5700 | 2.5950 | 2.5950 | 6,134 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2.5481 | 2.5700 | 2.5400 | 2.5691 | 2.5691 | 1,311 |
15 Feb 2024 | 2.5700 | 2.5900 | 2.5609 | 2.5791 | 2.5791 | 2,809 |
14 Feb 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 7,734 |
13 Feb 2024 | 2.5900 | 2.5900 | 2.5100 | 2.5191 | 2.5191 | 55,736 |
12 Feb 2024 | 2.5800 | 2.6109 | 2.5700 | 2.6091 | 2.6091 | 15,295 |
09 Feb 2024 | 2.5700 | 2.5900 | 2.5491 | 2.5809 | 2.5809 | 2,293 |
08 Feb 2024 | 2.6000 | 2.6000 | 2.5609 | 2.5709 | 2.5709 | 824 |
07 Feb 2024 | 2.6300 | 2.6400 | 2.6100 | 2.6290 | 2.6290 | 659 |
06 Feb 2024 | 2.6300 | 2.6600 | 2.6290 | 2.6500 | 2.6500 | 944 |
05 Feb 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6200 | 2.6200 | 1,314 |
02 Feb 2024 | 2.6200 | 2.6400 | 2.6009 | 2.6091 | 2.6091 | 2,845 |
01 Feb 2024 | 2.6200 | 2.6310 | 2.6000 | 2.6310 | 2.6310 | 932 |
31 Jan 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6490 | 2.6490 | 7,238 |
30 Jan 2024 | 2.6312 | 2.6500 | 2.6100 | 2.6300 | 2.6300 | 2,554 |
29 Jan 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6410 | 2.6410 | 930 |
26 Jan 2024 | 2.6800 | 2.6900 | 2.6700 | 2.6890 | 2.6890 | 2,523 |
25 Jan 2024 | 2.6700 | 2.6710 | 2.6500 | 2.6690 | 2.6690 | 1,368 |
24 Jan 2024 | 2.7100 | 2.7100 | 2.6790 | 2.6890 | 2.6890 | 1,217 |
23 Jan 2024 | 2.6700 | 2.6790 | 2.6300 | 2.6690 | 2.6690 | 2,120 |
22 Jan 2024 | 2.6890 | 2.6990 | 2.6300 | 2.6390 | 2.6390 | 1,995 |
19 Jan 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6990 | 2.6990 | 395 |
18 Jan 2024 | 2.6700 | 2.6900 | 2.6600 | 2.6900 | 2.6900 | 1,838 |
17 Jan 2024 | 2.7000 | 2.7200 | 2.6900 | 2.7100 | 2.7100 | 943 |
16 Jan 2024 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 20,944 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2.8000 | 2.8200 | 2.7590 | 2.7800 | 2.7800 | 1,278 |
11 Jan 2024 | 2.8300 | 2.8300 | 2.7600 | 2.7750 | 2.7750 | 2,987 |
10 Jan 2024 | 2.7900 | 2.8200 | 2.7790 | 2.8010 | 2.8010 | 3,125 |
09 Jan 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7590 | 2.7590 | 2,686 |
08 Jan 2024 | 2.7800 | 2.8090 | 2.7600 | 2.7910 | 2.7910 | 1,171 |
05 Jan 2024 | 2.7800 | 2.7990 | 2.7606 | 2.7710 | 2.7710 | 4,937 |
04 Jan 2024 | 2.7600 | 2.7794 | 2.7200 | 2.7583 | 2.7583 | 3,528 |
03 Jan 2024 | 2.7413 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 2,998 |
02 Jan 2024 | 2.7700 | 2.8000 | 2.7600 | 2.7690 | 2.7690 | 2,589 |
29 Dec 2023 | 2.8000 | 2.8200 | 2.8000 | 2.8190 | 2.8190 | 2,532 |
28 Dec 2023 | 2.8400 | 2.8400 | 2.8100 | 2.8200 | 2.8200 | 2,331 |
27 Dec 2023 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 900 |
22 Dec 2023 | 2.8300 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 14,585 |
22 Dec 2023 | 0.12517 Dividend | |||||
21 Dec 2023 | 2.9400 | 2.9400 | 2.9000 | 2.9100 | 2.7848 | 2,268 |
20 Dec 2023 | 2.9600 | 2.9600 | 2.9300 | 2.9400 | 2.8135 | 2,531 |
19 Dec 2023 | 2.9800 | 3.0000 | 2.9700 | 2.9889 | 2.8603 | 5,366 |
18 Dec 2023 | 2.9000 | 2.9400 | 2.8900 | 2.9311 | 2.8050 | 3,747 |
15 Dec 2023 | 2.9100 | 2.9200 | 2.8800 | 2.8800 | 2.7561 | 1,607 |
14 Dec 2023 | 3.0000 | 3.0000 | 2.9100 | 2.9111 | 2.7859 | 5,156 |
13 Dec 2023 | 2.8700 | 2.8900 | 2.8700 | 2.8900 | 2.7657 | 626 |
12 Dec 2023 | 2.8900 | 2.8900 | 2.8400 | 2.8490 | 2.7265 | 1,845 |
11 Dec 2023 | 2.8600 | 2.8900 | 2.8600 | 2.8790 | 2.7552 | 1,301 |
08 Dec 2023 | 2.8600 | 2.9100 | 2.8600 | 2.8700 | 2.7466 | 1,746 |
07 Dec 2023 | 2.8900 | 2.8900 | 2.8410 | 2.8410 | 2.7188 | 789 |
06 Dec 2023 | 2.8500 | 2.8600 | 2.8210 | 2.8400 | 2.7178 | 1,561 |
05 Dec 2023 | 2.8400 | 2.8990 | 2.8390 | 2.8790 | 2.7552 | 1,525 |
04 Dec 2023 | 2.8300 | 2.8500 | 2.8200 | 2.8250 | 2.7035 | 1,647 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |