Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.7200 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 108,008 |
27 Jun 2024 | 2.7200 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | 111,400 |
26 Jun 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
25 Jun 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
24 Jun 2024 | 2.7000 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 58,700 |
21 Jun 2024 | 2.6800 | 2.7000 | 2.6400 | 2.6600 | 2.6600 | 69,400 |
20 Jun 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6400 | 2.6400 | 277,700 |
19 Jun 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
18 Jun 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
17 Jun 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
14 Jun 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 197,400 |
13 Jun 2024 | 2.6600 | 2.7200 | 2.6600 | 2.6800 | 2.6800 | 104,000 |
12 Jun 2024 | 2.6400 | 2.7400 | 2.6400 | 2.6800 | 2.6800 | 91,200 |
11 Jun 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 174,900 |
10 Jun 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6400 | 2.6400 | 353,000 |
07 Jun 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
06 Jun 2024 | 2.6800 | 2.7200 | 2.6400 | 2.6800 | 2.6800 | 202,600 |
05 Jun 2024 | 2.7000 | 2.7200 | 2.5000 | 2.7000 | 2.7000 | 1,303,100 |
04 Jun 2024 | 2.8800 | 2.8800 | 2.6800 | 2.7000 | 2.7000 | 2,036,100 |
31 May 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
30 May 2024 | 2.8600 | 2.8800 | 2.8200 | 2.8600 | 2.8600 | 152,600 |
29 May 2024 | 2.8800 | 2.9000 | 2.8200 | 2.8600 | 2.8600 | 271,000 |
28 May 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | 39,800 |
27 May 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
24 May 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
23 May 2024 | 2.9600 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | 197,500 |
21 May 2024 | 3.0000 | 3.0000 | 2.8600 | 2.9600 | 2.9600 | 740,400 |
20 May 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
17 May 2024 | 2.9400 | 2.9600 | 2.9000 | 2.9600 | 2.9600 | 251,800 |
16 May 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
15 May 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
14 May 2024 | 2.8600 | 2.9200 | 2.8600 | 2.8800 | 2.8800 | 291,100 |
13 May 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8400 | 2.8400 | 188,900 |
10 May 2024 | 2.8400 | 2.8600 | 2.8000 | 2.8600 | 2.8600 | 303,300 |
09 May 2024 | 2.8400 | 2.9000 | 2.8200 | 2.8400 | 2.8400 | 308,800 |
08 May 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8200 | 2.8200 | 171,300 |
07 May 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
03 May 2024 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | 58,100 |
02 May 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
30 Apr 2024 | 2.8600 | 2.9200 | 2.8600 | 2.9000 | 2.9000 | 93,500 |
29 Apr 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | 64,400 |
29 Apr 2024 | 0.06 Dividend | |||||
26 Apr 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9200 | 2.8600 | 259,100 |
25 Apr 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.9188 | 21,600 |
24 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8404 | - |
23 Apr 2024 | 2.9200 | 2.9200 | 2.8800 | 2.9000 | 2.8404 | 112,700 |
22 Apr 2024 | 2.8600 | 2.9600 | 2.8600 | 2.9200 | 2.8600 | 50,600 |
19 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9579 | - |
18 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9579 | - |
17 Apr 2024 | 3.0200 | 3.0200 | 2.9800 | 3.0200 | 2.9579 | 196,600 |
11 Apr 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | 2.9579 | 45,200 |
10 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9971 | - |
09 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.9971 | - |
05 Apr 2024 | 2.9800 | 3.0600 | 2.9600 | 3.0600 | 2.9971 | 509,700 |
04 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9579 | - |
03 Apr 2024 | 3.0400 | 3.0600 | 3.0000 | 3.0200 | 2.9579 | 252,700 |
02 Apr 2024 | 3.0200 | 3.0600 | 3.0200 | 3.0200 | 2.9579 | 335,100 |
01 Apr 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0400 | 2.9775 | 92,200 |
29 Mar 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 2.9775 | 67,800 |
28 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9775 | - |
27 Mar 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 2.9775 | 120,100 |
26 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9775 | - |
25 Mar 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 2.9775 | 204,000 |
22 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0363 | - |
21 Mar 2024 | 3.0800 | 3.1000 | 3.0600 | 3.1000 | 3.0363 | 27,100 |
20 Mar 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0800 | 3.0167 | 120,400 |
19 Mar 2024 | 3.0600 | 3.1600 | 3.0600 | 3.0800 | 3.0167 | 649,600 |
18 Mar 2024 | 3.1000 | 3.1000 | 3.0400 | 3.0600 | 2.9971 | 564,600 |
15 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0363 | - |
14 Mar 2024 | 3.1000 | 3.1000 | 3.0800 | 3.1000 | 3.0363 | 442,300 |
13 Mar 2024 | 3.0800 | 3.1000 | 3.0800 | 3.0800 | 3.0167 | 771,900 |
12 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9579 | - |
11 Mar 2024 | 2.9800 | 3.0400 | 2.9800 | 3.0200 | 2.9579 | 376,400 |
08 Mar 2024 | 2.9800 | 3.0000 | 2.9800 | 2.9800 | 2.9188 | 20,159,200 |
07 Mar 2024 | 3.0200 | 3.0200 | 2.9600 | 2.9600 | 2.8992 | 680,600 |
06 Mar 2024 | 3.0000 | 3.0400 | 2.9800 | 3.0000 | 2.9384 | 707,100 |
05 Mar 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0000 | 2.9384 | 1,062,900 |
04 Mar 2024 | 3.1400 | 3.1400 | 2.9800 | 2.9800 | 2.9188 | 909,000 |
01 Mar 2024 | 3.2200 | 3.2400 | 3.1800 | 3.1800 | 3.1147 | 230,600 |
29 Feb 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.1734 | 227,500 |
28 Feb 2024 | 3.3200 | 3.3400 | 3.2800 | 3.3000 | 3.2322 | 219,200 |
27 Feb 2024 | 3.3200 | 3.3800 | 3.2800 | 3.3200 | 3.2518 | 658,700 |
23 Feb 2024 | 3.3200 | 3.3400 | 3.2600 | 3.3000 | 3.2322 | 405,600 |
22 Feb 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.2714 | 40,400 |
21 Feb 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.2322 | 115,900 |
20 Feb 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3200 | 3.2518 | 59,900 |
19 Feb 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3400 | 3.2714 | 350,500 |
16 Feb 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.2714 | 224,200 |
15 Feb 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.2322 | 154,100 |
14 Feb 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3400 | 3.2714 | 33,900 |
13 Feb 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3600 | 3.2910 | 194,700 |
12 Feb 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3800 | 3.3105 | 57,700 |
09 Feb 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3600 | 3.2910 | 20,500 |
08 Feb 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3600 | 3.2910 | 89,600 |
07 Feb 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3105 | 94,800 |
06 Feb 2024 | 3.3800 | 3.4000 | 3.3600 | 3.3600 | 3.2910 | 151,300 |
05 Feb 2024 | 3.3800 | 3.4000 | 3.3600 | 3.3800 | 3.3105 | 58,500 |
02 Feb 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3800 | 3.3105 | 142,500 |
01 Feb 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3800 | 3.3105 | 20,300 |
31 Jan 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3400 | 3.2714 | 142,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |