Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.6785 | 2.6900 | 2.6600 | 2.6700 | 2.6700 | 3,958 |
02 May 2024 | 2.6800 | 2.7300 | 2.6800 | 2.7000 | 2.7000 | 24,200 |
01 May 2024 | 2.6900 | 2.6900 | 2.6000 | 2.6400 | 2.6400 | 176,000 |
30 Apr 2024 | 2.8200 | 2.8300 | 2.7100 | 2.7200 | 2.7200 | 76,600 |
29 Apr 2024 | 2.7700 | 2.8600 | 2.7700 | 2.8500 | 2.8500 | 212,800 |
29 Apr 2024 | 0.009 Dividend | |||||
26 Apr 2024 | 2.8700 | 2.8800 | 2.8600 | 2.8800 | 2.8710 | 11,800 |
25 Apr 2024 | 2.8000 | 2.8700 | 2.7900 | 2.8700 | 2.8610 | 24,200 |
24 Apr 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8200 | 2.8112 | 52,700 |
23 Apr 2024 | 2.7700 | 2.8400 | 2.7700 | 2.8300 | 2.8212 | 14,200 |
22 Apr 2024 | 2.7300 | 2.7800 | 2.6900 | 2.7600 | 2.7514 | 85,100 |
19 Apr 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | 2.7314 | 7,300 |
18 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7414 | 1,700 |
17 Apr 2024 | 2.8300 | 2.8300 | 2.7600 | 2.7700 | 2.7613 | 208,200 |
16 Apr 2024 | 2.7300 | 2.8100 | 2.7300 | 2.8100 | 2.8012 | 77,100 |
15 Apr 2024 | 2.9500 | 2.9500 | 2.8200 | 2.8200 | 2.8112 | 218,800 |
12 Apr 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9200 | 2.9109 | 164,500 |
11 Apr 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | 2.9408 | 212,600 |
10 Apr 2024 | 3.0100 | 3.0500 | 2.9900 | 3.0500 | 3.0405 | 93,300 |
09 Apr 2024 | 3.0700 | 3.0900 | 3.0100 | 3.0200 | 3.0106 | 121,900 |
08 Apr 2024 | 3.1000 | 3.1000 | 3.0100 | 3.0800 | 3.0704 | 133,700 |
05 Apr 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0700 | 3.0604 | 33,700 |
04 Apr 2024 | 2.9700 | 3.0700 | 2.9700 | 3.0400 | 3.0305 | 49,200 |
03 Apr 2024 | 2.9300 | 3.0600 | 2.9300 | 3.0600 | 3.0504 | 83,600 |
02 Apr 2024 | 2.8700 | 2.9400 | 2.8700 | 2.9300 | 2.9208 | 31,900 |
01 Apr 2024 | 2.8300 | 2.8700 | 2.8300 | 2.8600 | 2.8511 | 117,300 |
28 Mar 2024 | 2.8100 | 2.8400 | 2.8100 | 2.8300 | 2.8212 | 72,200 |
27 Mar 2024 | 2.7300 | 2.7800 | 2.7300 | 2.7800 | 2.7713 | 333,000 |
27 Mar 2024 | 0.009 Dividend | |||||
26 Mar 2024 | 2.7900 | 2.7900 | 2.7400 | 2.7400 | 2.7225 | 20,500 |
25 Mar 2024 | 2.7900 | 2.8100 | 2.7700 | 2.7900 | 2.7721 | 34,700 |
22 Mar 2024 | 2.7700 | 2.7700 | 2.7400 | 2.7400 | 2.7225 | 100,100 |
21 Mar 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7700 | 2.7523 | 116,800 |
20 Mar 2024 | 2.7700 | 2.7900 | 2.7700 | 2.7900 | 2.7721 | 136,000 |
19 Mar 2024 | 2.7500 | 2.8000 | 2.7500 | 2.7900 | 2.7721 | 205,200 |
18 Mar 2024 | 2.8600 | 2.8600 | 2.7200 | 2.7600 | 2.7423 | 121,800 |
15 Mar 2024 | 2.7100 | 2.7700 | 2.7100 | 2.7100 | 2.6927 | 56,100 |
14 Mar 2024 | 2.6700 | 2.7400 | 2.6700 | 2.7400 | 2.7225 | 43,900 |
13 Mar 2024 | 2.6500 | 2.6800 | 2.6500 | 2.6600 | 2.6430 | 80,400 |
12 Mar 2024 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5635 | 37,600 |
11 Mar 2024 | 2.5700 | 2.5900 | 2.5400 | 2.5700 | 2.5536 | 279,900 |
08 Mar 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6100 | 2.5933 | 63,600 |
07 Mar 2024 | 2.6900 | 2.6900 | 2.6500 | 2.6600 | 2.6430 | 58,400 |
06 Mar 2024 | 2.6300 | 2.7300 | 2.6300 | 2.6900 | 2.6728 | 125,200 |
05 Mar 2024 | 2.5900 | 2.6200 | 2.5900 | 2.6000 | 2.5834 | 57,200 |
04 Mar 2024 | 2.5800 | 2.6000 | 2.5800 | 2.5900 | 2.5734 | 41,100 |
01 Mar 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5700 | 2.5536 | 108,600 |
29 Feb 2024 | 2.4800 | 2.5300 | 2.4700 | 2.4800 | 2.4641 | 129,000 |
28 Feb 2024 | 2.5000 | 2.5000 | 2.4400 | 2.4400 | 2.4244 | 59,000 |
28 Feb 2024 | 0.009 Dividend | |||||
27 Feb 2024 | 2.4800 | 2.4900 | 2.4700 | 2.4900 | 2.4651 | 25,900 |
26 Feb 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4700 | 2.4453 | 97,100 |
23 Feb 2024 | 2.4300 | 2.4300 | 2.3800 | 2.4000 | 2.3760 | 49,000 |
22 Feb 2024 | 2.4100 | 2.4400 | 2.4100 | 2.4300 | 2.4057 | 140,600 |
21 Feb 2024 | 2.3500 | 2.4200 | 2.3500 | 2.4200 | 2.3958 | 127,600 |
20 Feb 2024 | 2.3600 | 2.3600 | 2.3000 | 2.3100 | 2.2869 | 68,500 |
16 Feb 2024 | 2.3100 | 2.3500 | 2.3000 | 2.3300 | 2.3067 | 87,200 |
15 Feb 2024 | 2.2500 | 2.3400 | 2.2500 | 2.3200 | 2.2968 | 270,900 |
14 Feb 2024 | 2.3100 | 2.3200 | 2.2500 | 2.2500 | 2.2275 | 68,800 |
13 Feb 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2600 | 2.2374 | 42,500 |
12 Feb 2024 | 2.2500 | 2.3400 | 2.2500 | 2.3400 | 2.3166 | 195,000 |
09 Feb 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2800 | 2.2572 | 131,900 |
08 Feb 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | 2.2869 | 63,400 |
07 Feb 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2300 | 2.2077 | 129,200 |
06 Feb 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2100 | 2.1879 | 229,600 |
05 Feb 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1800 | 2.1582 | 203,100 |
02 Feb 2024 | 2.2600 | 2.3300 | 2.2300 | 2.2300 | 2.2077 | 90,200 |
01 Feb 2024 | 2.3000 | 2.4500 | 2.3000 | 2.3100 | 2.2869 | 48,600 |
31 Jan 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | 2.2770 | 85,700 |
30 Jan 2024 | 2.3400 | 2.4100 | 2.3400 | 2.3900 | 2.3661 | 87,300 |
30 Jan 2024 | 0.009 Dividend | |||||
29 Jan 2024 | 2.3500 | 2.3700 | 2.3300 | 2.3600 | 2.3275 | 80,800 |
26 Jan 2024 | 2.3900 | 2.4100 | 2.3400 | 2.3700 | 2.3374 | 45,700 |
25 Jan 2024 | 2.3500 | 2.4000 | 2.3400 | 2.3900 | 2.3571 | 34,200 |
24 Jan 2024 | 2.3300 | 2.3800 | 2.3100 | 2.3300 | 2.2979 | 61,900 |
23 Jan 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3200 | 2.2881 | 95,200 |
22 Jan 2024 | 2.2200 | 2.2900 | 2.2200 | 2.2900 | 2.2585 | 162,300 |
19 Jan 2024 | 2.1900 | 2.2000 | 2.1700 | 2.2000 | 2.1697 | 65,300 |
18 Jan 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | 2.1697 | 111,500 |
17 Jan 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2100 | 2.1796 | 74,000 |
16 Jan 2024 | 2.2800 | 2.2900 | 2.2400 | 2.2400 | 2.2092 | 60,100 |
12 Jan 2024 | 2.3100 | 2.3200 | 2.2500 | 2.2600 | 2.2289 | 347,500 |
11 Jan 2024 | 2.2600 | 2.3300 | 2.2500 | 2.2500 | 2.2190 | 343,400 |
10 Jan 2024 | 2.3100 | 2.3100 | 2.2600 | 2.2700 | 2.2388 | 208,200 |
09 Jan 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2800 | 2.2486 | 90,700 |
08 Jan 2024 | 2.3200 | 2.3200 | 2.2700 | 2.2800 | 2.2486 | 268,100 |
05 Jan 2024 | 2.3600 | 2.3700 | 2.3300 | 2.3700 | 2.3374 | 94,000 |
04 Jan 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3200 | 2.2881 | 159,800 |
03 Jan 2024 | 2.3100 | 2.3900 | 2.3100 | 2.3700 | 2.3374 | 61,700 |
02 Jan 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3100 | 2.2782 | 101,200 |
29 Dec 2023 | 2.3500 | 2.3500 | 2.3200 | 2.3300 | 2.2979 | 51,400 |
28 Dec 2023 | 2.3700 | 2.3700 | 2.3500 | 2.3500 | 2.3176 | 193,300 |
28 Dec 2023 | 0.009 Dividend | |||||
27 Dec 2023 | 2.4300 | 2.4500 | 2.3800 | 2.3900 | 2.3482 | 178,500 |
26 Dec 2023 | 2.4300 | 2.4900 | 2.4000 | 2.4400 | 2.3973 | 14,700 |
22 Dec 2023 | 2.4200 | 2.4300 | 2.3900 | 2.4000 | 2.3580 | 50,900 |
21 Dec 2023 | 2.3700 | 2.3900 | 2.3600 | 2.3700 | 2.3286 | 215,100 |
20 Dec 2023 | 2.4000 | 2.4400 | 2.3700 | 2.3800 | 2.3384 | 202,400 |
19 Dec 2023 | 2.3200 | 2.3600 | 2.3100 | 2.3600 | 2.3187 | 100,700 |
18 Dec 2023 | 2.2400 | 2.3200 | 2.1700 | 2.2800 | 2.2401 | 266,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |