Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.0450 | 2.0550 | 2.0450 | 2.0550 | 2.0550 | 4,402 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 1.9580 | 1.9700 | 1.9560 | 1.9560 | 1.9560 | 2,475 |
25 Apr 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1,381 |
24 Apr 2024 | 1.9440 | 1.9440 | 1.9353 | 1.9353 | 1.9353 | 691 |
23 Apr 2024 | 1.9200 | 1.9260 | 1.9164 | 1.9164 | 1.9164 | 1,468 |
22 Apr 2024 | 1.9106 | 1.9120 | 1.9106 | 1.9120 | 1.9120 | 1,277 |
19 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 83 |
18 Apr 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 187 |
17 Apr 2024 | 1.9100 | 1.9127 | 1.9096 | 1.9096 | 1.9096 | 1,019 |
16 Apr 2024 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 298 |
15 Apr 2024 | 1.9520 | 1.9580 | 1.9520 | 1.9580 | 1.9580 | 582 |
12 Apr 2024 | 1.9765 | 2.0000 | 1.9765 | 2.0000 | 2.0000 | 885 |
11 Apr 2024 | 1.9980 | 1.9980 | 1.9920 | 1.9920 | 1.9920 | 4,543 |
10 Apr 2024 | 2.0200 | 2.0200 | 1.9900 | 2.0097 | 2.0097 | 3,855 |
09 Apr 2024 | 1.9920 | 2.0000 | 1.9920 | 2.0000 | 2.0000 | 1,338 |
08 Apr 2024 | 1.9900 | 1.9960 | 1.9880 | 1.9960 | 1.9960 | 4,889 |
05 Apr 2024 | 1.9920 | 1.9994 | 1.9880 | 1.9994 | 1.9994 | 2,802 |
04 Apr 2024 | 1.9754 | 2.0050 | 1.9754 | 2.0050 | 2.0050 | 632 |
03 Apr 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 977 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 4,685 |
28 Mar 2024 | 0.06 Dividend | |||||
27 Mar 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9060 | 837 |
26 Mar 2024 | 1.9320 | 1.9320 | 1.9060 | 1.9060 | 1.8478 | 2,570 |
25 Mar 2024 | 1.9480 | 1.9480 | 1.9120 | 1.9120 | 1.8536 | 7,774 |
22 Mar 2024 | 1.9500 | 1.9500 | 1.9280 | 1.9280 | 1.8692 | 1,317 |
21 Mar 2024 | 1.9580 | 1.9580 | 1.9440 | 1.9440 | 1.8847 | 2,642 |
20 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8905 | 1,055 |
19 Mar 2024 | 1.9380 | 1.9400 | 1.9320 | 1.9400 | 1.8808 | 1,122 |
18 Mar 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.8769 | 573 |
15 Mar 2024 | 1.9460 | 1.9460 | 1.9341 | 1.9341 | 1.8751 | 231 |
14 Mar 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.8769 | 222 |
13 Mar 2024 | 1.9380 | 1.9380 | 1.9140 | 1.9140 | 1.8556 | 3,958 |
12 Mar 2024 | 1.9420 | 1.9420 | 1.9260 | 1.9320 | 1.8730 | 2,090 |
11 Mar 2024 | 1.9580 | 1.9621 | 1.9500 | 1.9621 | 1.9022 | 3,419 |
08 Mar 2024 | 1.9660 | 1.9880 | 1.9660 | 1.9880 | 1.9273 | 2,974 |
07 Mar 2024 | 1.9800 | 1.9960 | 1.9740 | 1.9740 | 1.9138 | 3,811 |
06 Mar 2024 | 1.9760 | 1.9860 | 1.9760 | 1.9860 | 1.9254 | 1,539 |
05 Mar 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.8769 | 453 |
04 Mar 2024 | 1.9840 | 1.9840 | 1.9821 | 1.9821 | 1.9216 | 827 |
01 Mar 2024 | 1.9481 | 1.9481 | 1.9481 | 1.9481 | 1.8887 | 63 |
29 Feb 2024 | 1.9560 | 1.9780 | 1.9560 | 1.9780 | 1.9176 | 1,367 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.8963 | 4 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9215 | 44 |
21 Feb 2024 | 1.9840 | 1.9840 | 1.9800 | 1.9800 | 1.9196 | 2,480 |
20 Feb 2024 | 1.9700 | 1.9780 | 1.9680 | 1.9780 | 1.9176 | 3,216 |
19 Feb 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9254 | 514 |
16 Feb 2024 | 2.0299 | 2.0299 | 2.0299 | 2.0299 | 1.9679 | 849 |
15 Feb 2024 | 1.9520 | 1.9720 | 1.9520 | 1.9720 | 1.9118 | 6,236 |
14 Feb 2024 | 1.9179 | 1.9179 | 1.9120 | 1.9120 | 1.8536 | 4,960 |
13 Feb 2024 | 1.8560 | 1.8934 | 1.8560 | 1.8934 | 1.8356 | 417 |
12 Feb 2024 | 1.9620 | 1.9840 | 1.9620 | 1.9640 | 1.9041 | 1,608 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 1.9500 | 1.9543 | 1.9500 | 1.9500 | 1.8905 | 6,011 |
07 Feb 2024 | 1.9340 | 1.9499 | 1.9340 | 1.9499 | 1.8904 | 5,798 |
06 Feb 2024 | 2.2001 | 2.2001 | 2.1500 | 2.1500 | 2.0844 | 141 |
05 Feb 2024 | 2.1174 | 2.1174 | 2.1174 | 2.1174 | 2.0528 | 689 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 2.2549 | 2.2549 | 2.2549 | 2.2549 | 2.1861 | 233 |
30 Jan 2024 | 2.2399 | 2.2399 | 2.2399 | 2.2399 | 2.1715 | 179 |
29 Jan 2024 | 2.2451 | 2.2451 | 2.2451 | 2.2451 | 2.1766 | 1,361 |
26 Jan 2024 | 2.2751 | 2.2751 | 2.2751 | 2.2751 | 2.2057 | 773 |
25 Jan 2024 | 2.2399 | 2.2399 | 2.2300 | 2.2300 | 2.1619 | 30 |
24 Jan 2024 | 2.2200 | 2.2401 | 2.2200 | 2.2400 | 2.1716 | 964 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 2.1800 | 2.1800 | 2.1799 | 2.1799 | 2.1134 | 6,287 |
19 Jan 2024 | 2.2450 | 2.2450 | 2.2099 | 2.2099 | 2.1424 | 917 |
18 Jan 2024 | 2.2550 | 2.2550 | 2.2499 | 2.2500 | 2.1813 | 2,528 |
17 Jan 2024 | 2.2650 | 2.2650 | 2.2550 | 2.2550 | 2.1862 | 568 |
16 Jan 2024 | 2.2850 | 2.2850 | 2.2800 | 2.2800 | 2.2104 | 203 |
15 Jan 2024 | 2.3100 | 2.3350 | 2.3000 | 2.3350 | 2.2637 | 618 |
12 Jan 2024 | 2.3350 | 2.3350 | 2.3300 | 2.3300 | 2.2589 | 352 |
11 Jan 2024 | 2.3050 | 2.3050 | 2.2949 | 2.2949 | 2.2248 | 700 |
10 Jan 2024 | 2.3100 | 2.3101 | 2.3050 | 2.3079 | 2.2375 | 1,284 |
09 Jan 2024 | 2.3300 | 2.3334 | 2.3300 | 2.3334 | 2.2622 | 647 |
08 Jan 2024 | 2.2950 | 2.3301 | 2.2950 | 2.2999 | 2.2297 | 1,425 |
05 Jan 2024 | 2.2800 | 2.3100 | 2.2800 | 2.3099 | 2.2394 | 629 |
04 Jan 2024 | 2.3050 | 2.3250 | 2.3050 | 2.3120 | 2.2415 | 922 |
03 Jan 2024 | 2.2800 | 2.2850 | 2.2600 | 2.2650 | 2.1959 | 13,040 |
02 Jan 2024 | 2.3200 | 2.3500 | 2.3200 | 2.3301 | 2.2590 | 6,801 |
29 Dec 2023 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 2.2104 | 2,126 |
28 Dec 2023 | 2.2350 | 2.2650 | 2.2350 | 2.2549 | 2.1861 | 4,498 |
27 Dec 2023 | 2.2050 | 2.2500 | 2.1850 | 2.2401 | 2.1718 | 6,313 |
22 Dec 2023 | 2.1650 | 2.2150 | 2.1650 | 2.2000 | 2.1329 | 23,496 |
21 Dec 2023 | 2.1000 | 2.1307 | 2.1000 | 2.1307 | 2.0657 | 1,682 |
20 Dec 2023 | 2.1000 | 2.1050 | 2.0950 | 2.1000 | 2.0359 | 1,537 |
19 Dec 2023 | 2.1000 | 2.1015 | 2.0800 | 2.0800 | 2.0165 | 1,489 |
18 Dec 2023 | 2.0700 | 2.0800 | 2.0700 | 2.0750 | 2.0117 | 15,560 |
15 Dec 2023 | 2.1000 | 2.1150 | 2.1000 | 2.1150 | 2.0505 | 2,580 |
14 Dec 2023 | 2.0800 | 2.1051 | 2.0800 | 2.1051 | 2.0409 | 1,310 |
13 Dec 2023 | 1.9940 | 1.9980 | 1.9940 | 1.9980 | 1.9370 | 1,762 |
12 Dec 2023 | 2.0200 | 2.0550 | 2.0200 | 2.0200 | 1.9584 | 2,458 |
11 Dec 2023 | 2.0750 | 2.0750 | 2.0550 | 2.0550 | 1.9923 | 8,511 |
08 Dec 2023 | 2.0950 | 2.1100 | 2.0800 | 2.0850 | 2.0214 | 11,375 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |