Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 138,136 |
20 May 2024 | 3.2100 | 3.2100 | 3.1700 | 3.2000 | 3.2000 | 140,929 |
17 May 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2200 | 3.2200 | 76,913 |
16 May 2024 | 3.2100 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 83,428 |
15 May 2024 | 3.2100 | 3.2100 | 3.2000 | 3.2000 | 3.2000 | 122,063 |
14 May 2024 | 3.2000 | 3.2100 | 3.1800 | 3.2000 | 3.2000 | 127,775 |
13 May 2024 | 3.1700 | 3.2100 | 3.1700 | 3.2100 | 3.2100 | 96,436 |
10 May 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1800 | 3.1800 | 70,367 |
09 May 2024 | 3.1900 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 115,097 |
08 May 2024 | 3.1800 | 3.2000 | 3.1700 | 3.2000 | 3.2000 | 201,993 |
07 May 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1800 | 3.1800 | 46,993 |
06 May 2024 | 3.1800 | 3.2100 | 3.1600 | 3.1900 | 3.1900 | 679,558 |
03 May 2024 | 3.1900 | 3.1900 | 3.1600 | 3.1700 | 3.1700 | 199,781 |
02 May 2024 | 3.1700 | 3.1900 | 3.1700 | 3.1800 | 3.1800 | 241,497 |
01 May 2024 | 3.1500 | 3.1800 | 3.1300 | 3.1700 | 3.1700 | 198,796 |
30 Apr 2024 | 3.1600 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 205,153 |
29 Apr 2024 | 3.1300 | 3.1800 | 3.1200 | 3.1600 | 3.1600 | 106,040 |
26 Apr 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1300 | 3.1300 | 178,624 |
24 Apr 2024 | 3.1400 | 3.1600 | 3.1300 | 3.1500 | 3.1500 | 52,787 |
23 Apr 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1400 | 3.1400 | 119,902 |
22 Apr 2024 | 3.1800 | 3.1900 | 3.1400 | 3.1800 | 3.1800 | 198,005 |
19 Apr 2024 | 3.1400 | 3.1500 | 3.1100 | 3.1400 | 3.1400 | 198,092 |
18 Apr 2024 | 3.0800 | 3.1400 | 3.0800 | 3.1400 | 3.1400 | 175,239 |
17 Apr 2024 | 3.1100 | 3.1100 | 3.0700 | 3.0800 | 3.0800 | 78,067 |
16 Apr 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | 147,640 |
15 Apr 2024 | 3.2500 | 3.2700 | 3.1600 | 3.1600 | 3.1600 | 198,585 |
12 Apr 2024 | 3.1800 | 3.2200 | 3.1700 | 3.2100 | 3.2100 | 296,739 |
11 Apr 2024 | 3.1400 | 3.1900 | 3.1300 | 3.1900 | 3.1900 | 89,664 |
10 Apr 2024 | 3.1200 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 320,395 |
09 Apr 2024 | 3.1200 | 3.1200 | 3.0800 | 3.1100 | 3.1100 | 201,874 |
08 Apr 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1200 | 3.1200 | 361,257 |
05 Apr 2024 | 3.0600 | 3.0800 | 3.0400 | 3.0700 | 3.0700 | 133,410 |
04 Apr 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0900 | 3.0900 | 267,815 |
03 Apr 2024 | 3.0700 | 3.0800 | 3.0300 | 3.0300 | 3.0300 | 320,619 |
02 Apr 2024 | 3.0900 | 3.1100 | 3.0600 | 3.0700 | 3.0700 | 258,048 |
28 Mar 2024 | 3.0900 | 3.1100 | 3.0600 | 3.0900 | 3.0900 | 277,226 |
27 Mar 2024 | 3.1000 | 3.1100 | 3.0500 | 3.0700 | 3.0700 | 306,449 |
26 Mar 2024 | 3.0800 | 3.1400 | 3.0500 | 3.1200 | 3.1200 | 271,090 |
25 Mar 2024 | 3.0000 | 3.0900 | 3.0000 | 3.0600 | 3.0600 | 320,576 |
22 Mar 2024 | 2.9800 | 3.0000 | 2.9700 | 3.0000 | 3.0000 | 370,724 |
21 Mar 2024 | 2.9800 | 2.9900 | 2.9300 | 2.9700 | 2.9700 | 277,131 |
20 Mar 2024 | 2.9300 | 2.9800 | 2.9300 | 2.9300 | 2.9300 | 315,478 |
19 Mar 2024 | 2.8900 | 2.9400 | 2.8900 | 2.9400 | 2.9400 | 161,582 |
18 Mar 2024 | 2.9400 | 2.9500 | 2.8700 | 2.8700 | 2.8700 | 134,527 |
15 Mar 2024 | 2.9200 | 2.9500 | 2.8900 | 2.9300 | 2.9300 | 313,086 |
14 Mar 2024 | 2.8800 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | 226,009 |
13 Mar 2024 | 2.8700 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 140,540 |
12 Mar 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8600 | 2.8600 | 258,466 |
11 Mar 2024 | 2.8100 | 2.8200 | 2.8000 | 2.8100 | 2.8100 | 300,157 |
08 Mar 2024 | 2.7900 | 2.8500 | 2.7800 | 2.8200 | 2.8200 | 291,084 |
07 Mar 2024 | 2.7800 | 2.8100 | 2.7800 | 2.8000 | 2.8000 | 137,340 |
06 Mar 2024 | 2.7800 | 2.8000 | 2.7700 | 2.7800 | 2.7800 | 204,936 |
05 Mar 2024 | 2.7700 | 2.8200 | 2.7700 | 2.8200 | 2.8200 | 216,511 |
04 Mar 2024 | 2.7500 | 2.8000 | 2.7400 | 2.7900 | 2.7900 | 568,135 |
01 Mar 2024 | 2.7100 | 2.7200 | 2.7100 | 2.7100 | 2.7100 | 133,882 |
29 Feb 2024 | 2.7000 | 2.7200 | 2.7000 | 2.7200 | 2.7200 | 128,558 |
28 Feb 2024 | 2.7000 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 179,114 |
27 Feb 2024 | 2.7100 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 129,728 |
26 Feb 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 194,668 |
23 Feb 2024 | 2.7200 | 2.7300 | 2.6800 | 2.7300 | 2.7300 | 387,227 |
22 Feb 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 32,438 |
21 Feb 2024 | 2.7100 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 128,869 |
20 Feb 2024 | 2.7400 | 2.7400 | 2.7100 | 2.7100 | 2.7100 | 103,877 |
19 Feb 2024 | 2.7300 | 2.7500 | 2.7300 | 2.7500 | 2.7500 | 137,290 |
16 Feb 2024 | 2.7350 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 70,658 |
15 Feb 2024 | 2.7100 | 2.7550 | 2.7000 | 2.7500 | 2.7500 | 223,864 |
14 Feb 2024 | 2.7400 | 2.7500 | 2.7100 | 2.7200 | 2.7200 | 237,027 |
13 Feb 2024 | 2.7500 | 2.7600 | 2.7200 | 2.7600 | 2.7600 | 203,248 |
12 Feb 2024 | 2.7400 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 148,944 |
09 Feb 2024 | 2.7100 | 2.7400 | 2.6900 | 2.7400 | 2.7400 | 273,647 |
08 Feb 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7200 | 2.7200 | 105,699 |
07 Feb 2024 | 2.7200 | 2.7400 | 2.7100 | 2.7200 | 2.7200 | 222,227 |
06 Feb 2024 | 2.6700 | 2.7200 | 2.6600 | 2.7200 | 2.7200 | 125,473 |
05 Feb 2024 | 2.7000 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 181,804 |
02 Feb 2024 | 2.7000 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 267,194 |
01 Feb 2024 | 2.7000 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 200,125 |
31 Jan 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 235,149 |
30 Jan 2024 | 2.7300 | 2.7400 | 2.7100 | 2.7400 | 2.7400 | 233,277 |
29 Jan 2024 | 2.7300 | 2.7500 | 2.7000 | 2.7300 | 2.7300 | 295,833 |
25 Jan 2024 | 2.6900 | 2.7700 | 2.6700 | 2.7700 | 2.7700 | 196,073 |
24 Jan 2024 | 2.7600 | 2.7600 | 2.6800 | 2.6900 | 2.6900 | 242,075 |
23 Jan 2024 | 2.7100 | 2.7700 | 2.6900 | 2.7500 | 2.7500 | 143,146 |
22 Jan 2024 | 2.7700 | 2.7700 | 2.6100 | 2.6900 | 2.6900 | 327,187 |
19 Jan 2024 | 2.7600 | 2.7700 | 2.7300 | 2.7700 | 2.7700 | 185,055 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.7700 | 2.7900 | 2.7700 | 2.7900 | 2.7900 | 112,035 |
16 Jan 2024 | 2.7900 | 2.7900 | 2.7450 | 2.7900 | 2.7900 | 232,255 |
15 Jan 2024 | 2.7900 | 2.8000 | 2.7700 | 2.7800 | 2.7800 | 286,007 |
12 Jan 2024 | 2.7700 | 2.7900 | 2.7700 | 2.7800 | 2.7800 | 82,297 |
11 Jan 2024 | 2.7800 | 2.8100 | 2.7700 | 2.7700 | 2.7700 | 147,060 |
10 Jan 2024 | 2.7900 | 2.7900 | 2.7800 | 2.7900 | 2.7900 | 77,679 |
09 Jan 2024 | 2.7800 | 2.8100 | 2.7800 | 2.7900 | 2.7900 | 43,709 |
08 Jan 2024 | 2.7800 | 2.7800 | 2.7700 | 2.7700 | 2.7700 | 47,365 |
05 Jan 2024 | 2.8000 | 2.8100 | 2.7800 | 2.7800 | 2.7800 | 81,322 |
04 Jan 2024 | 2.8000 | 2.8100 | 2.7900 | 2.8100 | 2.8100 | 92,765 |
03 Jan 2024 | 2.7900 | 2.8200 | 2.7900 | 2.8200 | 2.8200 | 40,986 |
02 Jan 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 38,116 |
29 Dec 2023 | 2.8300 | 2.8350 | 2.7700 | 2.8300 | 2.8300 | 98,815 |
29 Dec 2023 | 0.07 Dividend | |||||
28 Dec 2023 | 2.8500 | 2.9200 | 2.8200 | 2.9000 | 2.8300 | 175,019 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |