Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 26,275 |
09 May 2024 | 2.7400 | 2.7400 | 2.7200 | 2.7400 | 2.7400 | 1,545,010 |
08 May 2024 | 2.7600 | 2.7600 | 2.7200 | 2.7400 | 2.7400 | 60,467 |
07 May 2024 | 2.7400 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 56,378 |
06 May 2024 | 2.7500 | 2.7600 | 2.6900 | 2.7500 | 2.7500 | 1,996,371 |
05 May 2024 | - | - | - | - | - | - |
02 May 2024 | 2.7400 | 2.7500 | 2.7200 | 2.7500 | 2.7500 | 80,150 |
01 May 2024 | 2.7600 | 2.7600 | 2.7100 | 2.7100 | 2.7100 | 366,384 |
30 Apr 2024 | 2.6900 | 2.7700 | 2.6900 | 2.7600 | 2.7600 | 3,061,229 |
29 Apr 2024 | 2.6800 | 2.7100 | 2.6600 | 2.6900 | 2.6900 | 158,163 |
28 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7100 | 2.7100 | 367,224 |
24 Apr 2024 | 2.7100 | 2.7800 | 2.7100 | 2.7200 | 2.7200 | 400,778 |
23 Apr 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7900 | 2.7900 | 77,885 |
22 Apr 2024 | 2.7100 | 2.7800 | 2.7100 | 2.7800 | 2.7800 | 56,543 |
21 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7600 | 2.7600 | 15,085,511 |
17 Apr 2024 | 2.7000 | 2.7300 | 2.6600 | 2.7000 | 2.7000 | 504,877 |
16 Apr 2024 | 2.6900 | 2.7000 | 2.6700 | 2.7000 | 2.7000 | 143,298 |
15 Apr 2024 | 2.6500 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 89,090 |
14 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 2.7000 | 2.7000 | 2.6300 | 2.6800 | 2.6800 | 594,253 |
03 Apr 2024 | 2.7400 | 2.7400 | 2.7100 | 2.7400 | 2.7400 | 105,736 |
02 Apr 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7400 | 2.7400 | 121,798 |
01 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
31 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | 2.7500 | 106,379 |
27 Mar 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7600 | 2.7600 | 2,855,329 |
26 Mar 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7600 | 2.7600 | 91,972 |
25 Mar 2024 | 2.7700 | 2.7800 | 2.7400 | 2.7800 | 2.7800 | 66,806 |
24 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7700 | 2.7700 | 106,320 |
20 Mar 2024 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 798,663 |
19 Mar 2024 | 2.7600 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 556,304 |
18 Mar 2024 | 2.8000 | 2.8000 | 2.7700 | 2.8000 | 2.8000 | 1,546,594 |
17 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2.7100 | 2.7900 | 2.7100 | 2.7800 | 2.7800 | 2,261,668 |
13 Mar 2024 | 2.7200 | 2.7500 | 2.7000 | 2.7500 | 2.7500 | 824,911 |
13 Mar 2024 | 0.08 Dividend | |||||
12 Mar 2024 | 2.7500 | 2.8000 | 2.7300 | 2.8000 | 2.7200 | 384,883 |
11 Mar 2024 | 2.7300 | 2.7800 | 2.7300 | 2.7400 | 2.6617 | 759,810 |
10 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2.7500 | 2.7600 | 2.7500 | 2.7500 | 2.6714 | 420,050 |
06 Mar 2024 | 2.7100 | 2.7800 | 2.7100 | 2.7800 | 2.7006 | 2,292,298 |
05 Mar 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7100 | 2.6326 | 87,975 |
04 Mar 2024 | 2.7500 | 2.7800 | 2.6900 | 2.6900 | 2.6131 | 837,956 |
03 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 2.7500 | 2.7600 | 2.6300 | 2.6300 | 2.5549 | 18,460 |
28 Feb 2024 | 2.7300 | 2.7500 | 2.5800 | 2.7500 | 2.6714 | 4,162,140 |
27 Feb 2024 | 2.7400 | 2.7400 | 2.6800 | 2.7300 | 2.6520 | 843,650 |
26 Feb 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7500 | 2.6714 | 84,394 |
25 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 2.7200 | 2.8000 | 2.7200 | 2.8000 | 2.7200 | 67,780 |
21 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7783 | - |
20 Feb 2024 | 2.8600 | 2.8600 | 2.8300 | 2.8600 | 2.7783 | 96,984 |
19 Feb 2024 | 2.8600 | 2.8600 | 2.8100 | 2.8600 | 2.7783 | 257,510 |
18 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | 2.7783 | 468,892 |
14 Feb 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8400 | 2.7589 | 52,688 |
13 Feb 2024 | 2.8000 | 2.8500 | 2.8000 | 2.8400 | 2.7589 | 83,803 |
12 Feb 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8400 | 2.7589 | 157,216 |
11 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 2.8300 | 2.8500 | 2.8000 | 2.8500 | 2.7686 | 151,581 |
07 Feb 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7297 | - |
06 Feb 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8100 | 2.7297 | 680,077 |
05 Feb 2024 | 2.7400 | 2.8500 | 2.7400 | 2.8000 | 2.7200 | 1,163,621 |
04 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 2.7200 | 2.7300 | 2.6900 | 2.7100 | 2.6326 | 1,165,555 |
31 Jan 2024 | 2.7400 | 2.7600 | 2.6700 | 2.6900 | 2.6131 | 3,240,301 |
30 Jan 2024 | 2.7100 | 2.7500 | 2.7000 | 2.7000 | 2.6229 | 168,109 |
29 Jan 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7100 | 2.6326 | 46,439 |
28 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 2.7300 | 2.7400 | 2.7000 | 2.7000 | 2.6229 | 1,776,509 |
24 Jan 2024 | 2.7300 | 2.7600 | 2.7300 | 2.7500 | 2.6714 | 1,409,774 |
23 Jan 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7500 | 2.6714 | 1,804,340 |
22 Jan 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7300 | 2.6520 | 267,245 |
21 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7300 | 2.6520 | 275,940 |
17 Jan 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7300 | 2.6520 | 141,403 |
16 Jan 2024 | 2.7100 | 2.7700 | 2.7000 | 2.7700 | 2.6909 | 134,871 |
15 Jan 2024 | 2.7300 | 2.7400 | 2.7000 | 2.7300 | 2.6520 | 283,627 |
14 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 2.7800 | 2.7800 | 2.7300 | 2.7700 | 2.6909 | 479,710 |
10 Jan 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7700 | 2.6909 | 336,585 |
09 Jan 2024 | 2.7700 | 2.7800 | 2.7500 | 2.7600 | 2.6811 | 977,811 |
08 Jan 2024 | 2.7700 | 2.7700 | 2.7600 | 2.7700 | 2.6909 | 686,165 |
07 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 2.7800 | 2.7800 | 2.7300 | 2.7600 | 2.6811 | 472,224 |
03 Jan 2024 | 2.7300 | 2.7900 | 2.7100 | 2.7800 | 2.7006 | 1,059,707 |
02 Jan 2024 | 2.7500 | 2.7500 | 2.6700 | 2.7300 | 2.6520 | 72,821 |
01 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.6714 | - |
31 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 2.7000 | 2.7200 | 2.6400 | 2.7200 | 2.6423 | 977,576 |
27 Dec 2023 | 2.6800 | 2.7000 | 2.6600 | 2.7000 | 2.6229 | 1,239,372 |
26 Dec 2023 | 2.6900 | 2.7100 | 2.6700 | 2.7000 | 2.6229 | 717,287 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |