Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.3700 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | 149,127 |
26 Apr 2024 | 2.3700 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | 149,127 |
24 Apr 2024 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | 205,272 |
23 Apr 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3200 | 2.3200 | 208,331 |
22 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 76,335 |
19 Apr 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | 2.3400 | 25,959 |
18 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 21,091 |
17 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 24,230 |
16 Apr 2024 | 2.3400 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | 229,898 |
15 Apr 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3500 | 2.3500 | 279,289 |
12 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
11 Apr 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | 80,700 |
10 Apr 2024 | 2.4200 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 115,975 |
09 Apr 2024 | 2.4300 | 2.4300 | 2.4100 | 2.4200 | 2.4200 | 32,364 |
08 Apr 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4300 | 2.4300 | 69,816 |
05 Apr 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 30,003 |
04 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 15,000 |
03 Apr 2024 | 2.3700 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 35,135 |
02 Apr 2024 | 2.3500 | 2.3700 | 2.3500 | 2.3500 | 2.3500 | 56,372 |
28 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 3,000 |
27 Mar 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 11,510 |
27 Mar 2024 | 0.15 Dividend | |||||
26 Mar 2024 | 2.4500 | 2.4500 | 2.4400 | 2.4500 | 2.3000 | 37,472 |
25 Mar 2024 | 2.4500 | 2.4800 | 2.4500 | 2.4500 | 2.3000 | 114,984 |
22 Mar 2024 | 2.4300 | 2.4800 | 2.4300 | 2.4800 | 2.3282 | 194,995 |
21 Mar 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4200 | 2.2718 | 361,322 |
20 Mar 2024 | 2.3300 | 2.3700 | 2.3300 | 2.3700 | 2.2249 | 61,220 |
19 Mar 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.1686 | 20,000 |
18 Mar 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | 2.1686 | 307,945 |
15 Mar 2024 | 2.2800 | 2.2900 | 2.2700 | 2.2700 | 2.1310 | 64,249 |
14 Mar 2024 | 2.3100 | 2.3100 | 2.2900 | 2.2900 | 2.1498 | 179,895 |
13 Mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.1873 | 124,445 |
12 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.1967 | 10,040 |
11 Mar 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | 2.1967 | 23,499 |
08 Mar 2024 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.1592 | 87,845 |
07 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.1592 | 270,602 |
06 Mar 2024 | 2.3000 | 2.3000 | 2.2900 | 2.3000 | 2.1592 | 191,270 |
05 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1404 | - |
04 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1404 | 7,414 |
01 Mar 2024 | 2.2900 | 2.2900 | 2.2800 | 2.2800 | 2.1404 | 60,000 |
29 Feb 2024 | 2.3000 | 2.3000 | 2.2900 | 2.3000 | 2.1592 | 72,835 |
28 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1404 | 67,131 |
27 Feb 2024 | 2.2600 | 2.2600 | 2.2300 | 2.2600 | 2.1216 | 200,653 |
26 Feb 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.1216 | 130,750 |
23 Feb 2024 | 2.2600 | 2.3000 | 2.2600 | 2.3000 | 2.1592 | 103,490 |
22 Feb 2024 | 2.2100 | 2.2400 | 2.2100 | 2.2400 | 2.1029 | 62,653 |
21 Feb 2024 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.0747 | 33,444 |
20 Feb 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | 2.0935 | 35,002 |
19 Feb 2024 | 2.3300 | 2.3300 | 2.2500 | 2.2500 | 2.1122 | 104,018 |
16 Feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.1873 | 16,078 |
15 Feb 2024 | 2.3200 | 2.3300 | 2.3200 | 2.3300 | 2.1873 | 47,232 |
14 Feb 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3400 | 2.1967 | 47,693 |
13 Feb 2024 | 2.2600 | 2.3400 | 2.2600 | 2.3200 | 2.1780 | 73,984 |
12 Feb 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | 2.1122 | 50,428 |
09 Feb 2024 | 2.1300 | 2.1900 | 2.1300 | 2.1900 | 2.0559 | 122,792 |
08 Feb 2024 | 2.1200 | 2.1300 | 2.1100 | 2.1200 | 1.9902 | 100,802 |
07 Feb 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 1.9902 | 275,357 |
05 Feb 2024 | 2.1900 | 2.1900 | 2.1500 | 2.1500 | 2.0184 | 137,747 |
02 Feb 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.0559 | 120,249 |
01 Feb 2024 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 2.0653 | 178,181 |
31 Jan 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.0465 | 69,090 |
30 Jan 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | 2.0841 | 94,993 |
29 Jan 2024 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | 2.1216 | 31,066 |
26 Jan 2024 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 2.1498 | 70,556 |
25 Jan 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.1873 | 49,523 |
24 Jan 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3500 | 2.2061 | 32,908 |
23 Jan 2024 | 2.4100 | 2.4100 | 2.3700 | 2.3700 | 2.2249 | 66,720 |
22 Jan 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.2812 | 61,714 |
19 Jan 2024 | 2.4400 | 2.4400 | 2.4200 | 2.4200 | 2.2718 | 226,728 |
18 Jan 2024 | 2.4800 | 2.4800 | 2.4500 | 2.4500 | 2.3000 | 556,656 |
17 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.3469 | 3,801 |
16 Jan 2024 | 2.4500 | 2.5000 | 2.4500 | 2.4900 | 2.3376 | 57,466 |
15 Jan 2024 | 2.4700 | 2.4700 | 2.4600 | 2.4700 | 2.3188 | 44,761 |
12 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.3376 | 21,617 |
11 Jan 2024 | 2.5000 | 2.5100 | 2.5000 | 2.5000 | 2.3469 | 91,731 |
10 Jan 2024 | 2.5300 | 2.5300 | 2.5100 | 2.5100 | 2.3563 | 12,928 |
09 Jan 2024 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | 2.3751 | 59,461 |
08 Jan 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.3845 | 41,774 |
05 Jan 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5500 | 2.3939 | 50,801 |
04 Jan 2024 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | 2.3563 | 50,000 |
03 Jan 2024 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.3469 | 61,523 |
29 Dec 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.3376 | 1,204 |
28 Dec 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.3376 | 21,308 |
27 Dec 2023 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.3282 | 29,552 |
22 Dec 2023 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.3188 | 20,448 |
21 Dec 2023 | 2.4500 | 2.4500 | 2.4400 | 2.4500 | 2.3000 | 154,129 |
20 Dec 2023 | 2.4800 | 2.4800 | 2.4500 | 2.4500 | 2.3000 | 119,122 |
19 Dec 2023 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | 2.3282 | 89,500 |
18 Dec 2023 | 2.5000 | 2.5000 | 2.4900 | 2.5000 | 2.3469 | 176,501 |
15 Dec 2023 | 2.4700 | 2.5000 | 2.4700 | 2.4900 | 2.3376 | 100,712 |
14 Dec 2023 | 2.4300 | 2.4800 | 2.4300 | 2.4500 | 2.3000 | 285,000 |
13 Dec 2023 | 2.3800 | 2.4400 | 2.3800 | 2.4400 | 2.2906 | 133,978 |
12 Dec 2023 | 2.3600 | 2.4000 | 2.3600 | 2.3800 | 2.2343 | 47,747 |
11 Dec 2023 | 2.2800 | 2.3900 | 2.2800 | 2.3900 | 2.2437 | 227,175 |
08 Dec 2023 | 2.2700 | 2.2700 | 2.2500 | 2.2700 | 2.1310 | 77,389 |
07 Dec 2023 | 2.2000 | 2.2700 | 2.2000 | 2.2500 | 2.1122 | 130,804 |
06 Dec 2023 | 2.2000 | 2.2000 | 2.1900 | 2.2000 | 2.0653 | 54,142 |
05 Dec 2023 | 2.2300 | 2.2300 | 2.1800 | 2.1800 | 2.0465 | 92,158 |
04 Dec 2023 | 2.2700 | 2.2700 | 2.2300 | 2.2300 | 2.0935 | 200,088 |
01 Dec 2023 | 2.2600 | 2.2700 | 2.2600 | 2.2700 | 2.1310 | 29,456 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |