Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.1000 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 247,734 |
24 Apr 2024 | 2.1800 | 2.1950 | 2.0900 | 2.1300 | 2.1300 | 462,393 |
23 Apr 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1600 | 2.1600 | 255,506 |
22 Apr 2024 | 2.0900 | 2.1300 | 2.0800 | 2.1000 | 2.1000 | 252,053 |
19 Apr 2024 | 2.1200 | 2.1450 | 2.0700 | 2.0900 | 2.0900 | 313,680 |
18 Apr 2024 | 2.1600 | 2.1650 | 2.1100 | 2.1400 | 2.1400 | 247,982 |
17 Apr 2024 | 2.1900 | 2.2400 | 2.1600 | 2.1600 | 2.1600 | 185,519 |
16 Apr 2024 | 2.2500 | 2.2600 | 2.1900 | 2.1900 | 2.1900 | 518,212 |
15 Apr 2024 | 2.3100 | 2.3150 | 2.2600 | 2.2600 | 2.2600 | 378,942 |
12 Apr 2024 | 2.3600 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | 366,200 |
11 Apr 2024 | 2.3600 | 2.3850 | 2.3200 | 2.3800 | 2.3800 | 322,776 |
10 Apr 2024 | 2.3400 | 2.4200 | 2.3200 | 2.4100 | 2.4100 | 506,792 |
09 Apr 2024 | 2.2800 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 865,550 |
08 Apr 2024 | 2.3400 | 2.3550 | 2.2700 | 2.2800 | 2.2800 | 380,559 |
05 Apr 2024 | 2.3500 | 2.3900 | 2.3300 | 2.3600 | 2.3600 | 588,863 |
04 Apr 2024 | 2.4100 | 2.4350 | 2.3600 | 2.3900 | 2.3900 | 440,143 |
03 Apr 2024 | 2.5200 | 2.5200 | 2.3900 | 2.4100 | 2.4100 | 419,755 |
02 Apr 2024 | 2.5700 | 2.5800 | 2.4900 | 2.5100 | 2.5100 | 244,374 |
28 Mar 2024 | 2.6100 | 2.6400 | 2.5400 | 2.5700 | 2.5700 | 844,670 |
27 Mar 2024 | 2.5600 | 2.6600 | 2.5600 | 2.6000 | 2.6000 | 779,409 |
26 Mar 2024 | 2.5300 | 2.5700 | 2.4950 | 2.5700 | 2.5700 | 698,533 |
25 Mar 2024 | 2.5500 | 2.5550 | 2.4700 | 2.5000 | 2.5000 | 387,071 |
22 Mar 2024 | 2.5400 | 2.5600 | 2.4300 | 2.5600 | 2.5600 | 841,429 |
21 Mar 2024 | 2.4700 | 2.5800 | 2.4700 | 2.5400 | 2.5400 | 668,472 |
20 Mar 2024 | 2.4500 | 2.4850 | 2.4100 | 2.4500 | 2.4500 | 1,376,447 |
19 Mar 2024 | 2.4000 | 2.4700 | 2.3900 | 2.4700 | 2.4700 | 831,156 |
18 Mar 2024 | 2.3500 | 2.4050 | 2.3350 | 2.3800 | 2.3800 | 446,436 |
15 Mar 2024 | 2.4300 | 2.4300 | 2.3400 | 2.3500 | 2.3500 | 758,490 |
14 Mar 2024 | 2.4300 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 532,940 |
13 Mar 2024 | 2.4800 | 2.5200 | 2.4250 | 2.4300 | 2.4300 | 798,218 |
12 Mar 2024 | 2.2900 | 2.5100 | 2.2800 | 2.5000 | 2.5000 | 1,579,673 |
11 Mar 2024 | 2.3100 | 2.3500 | 2.2900 | 2.3100 | 2.3100 | 480,225 |
11 Mar 2024 | 0.05 Dividend | |||||
08 Mar 2024 | 2.3500 | 2.4150 | 2.3500 | 2.4000 | 2.3500 | 927,301 |
07 Mar 2024 | 2.3100 | 2.4000 | 2.2900 | 2.4000 | 2.3500 | 1,282,999 |
06 Mar 2024 | 2.2800 | 2.3300 | 2.2400 | 2.3100 | 2.2619 | 1,034,780 |
05 Mar 2024 | 2.3200 | 2.3400 | 2.2200 | 2.2900 | 2.2423 | 1,899,822 |
04 Mar 2024 | 2.3800 | 2.3800 | 2.2950 | 2.3100 | 2.2619 | 844,032 |
01 Mar 2024 | 2.3900 | 2.4000 | 2.2900 | 2.3800 | 2.3304 | 1,007,793 |
29 Feb 2024 | 2.2900 | 2.4100 | 2.2500 | 2.4000 | 2.3500 | 1,402,606 |
28 Feb 2024 | 2.2400 | 2.3200 | 2.2100 | 2.3100 | 2.2619 | 2,627,373 |
27 Feb 2024 | 2.2000 | 2.2800 | 2.0900 | 2.2400 | 2.1933 | 3,348,197 |
26 Feb 2024 | 1.8000 | 2.1200 | 1.8000 | 2.1100 | 2.0660 | 3,960,714 |
23 Feb 2024 | 1.7950 | 1.8500 | 1.7850 | 1.8350 | 1.7968 | 706,798 |
22 Feb 2024 | 1.8700 | 1.8700 | 1.7850 | 1.8050 | 1.7674 | 530,197 |
21 Feb 2024 | 1.8000 | 1.8875 | 1.8000 | 1.8400 | 1.8017 | 682,545 |
20 Feb 2024 | 1.8800 | 1.8900 | 1.8300 | 1.8500 | 1.8115 | 412,315 |
19 Feb 2024 | 1.9200 | 1.9300 | 1.8775 | 1.8900 | 1.8506 | 522,426 |
16 Feb 2024 | 1.9300 | 1.9700 | 1.9100 | 1.9350 | 1.8947 | 394,162 |
15 Feb 2024 | 1.9200 | 1.9450 | 1.9000 | 1.9100 | 1.8702 | 450,616 |
14 Feb 2024 | 1.9000 | 1.9475 | 1.8650 | 1.9150 | 1.8751 | 799,703 |
13 Feb 2024 | 1.8600 | 1.9550 | 1.8600 | 1.9350 | 1.8947 | 955,403 |
12 Feb 2024 | 1.8700 | 1.9350 | 1.7975 | 1.8600 | 1.8213 | 1,433,379 |
09 Feb 2024 | 1.8350 | 1.8850 | 1.8050 | 1.8600 | 1.8213 | 639,987 |
08 Feb 2024 | 1.7850 | 1.8600 | 1.7700 | 1.8350 | 1.7968 | 1,160,706 |
07 Feb 2024 | 1.7250 | 1.7825 | 1.7050 | 1.7700 | 1.7331 | 536,586 |
06 Feb 2024 | 1.6300 | 1.7200 | 1.6250 | 1.7200 | 1.6842 | 471,985 |
05 Feb 2024 | 1.6800 | 1.6850 | 1.6200 | 1.6300 | 1.5960 | 479,530 |
02 Feb 2024 | 1.6800 | 1.6900 | 1.6625 | 1.6800 | 1.6450 | 274,166 |
01 Feb 2024 | 1.6950 | 1.6950 | 1.6400 | 1.6500 | 1.6156 | 426,720 |
31 Jan 2024 | 1.7350 | 1.7350 | 1.6800 | 1.7000 | 1.6646 | 448,271 |
30 Jan 2024 | 1.7050 | 1.7375 | 1.6950 | 1.7350 | 1.6989 | 278,496 |
29 Jan 2024 | 1.7200 | 1.7400 | 1.6900 | 1.7000 | 1.6646 | 394,730 |
25 Jan 2024 | 1.7550 | 1.7650 | 1.7100 | 1.7200 | 1.6842 | 311,670 |
24 Jan 2024 | 1.7950 | 1.8100 | 1.7350 | 1.7350 | 1.6989 | 347,685 |
23 Jan 2024 | 1.6400 | 1.7950 | 1.6400 | 1.7800 | 1.7429 | 1,057,186 |
22 Jan 2024 | 1.6600 | 1.7000 | 1.6350 | 1.6350 | 1.6009 | 446,069 |
19 Jan 2024 | 1.6750 | 1.7250 | 1.6600 | 1.6600 | 1.6254 | 289,996 |
18 Jan 2024 | 1.7200 | 1.7450 | 1.6650 | 1.6850 | 1.6499 | 764,645 |
17 Jan 2024 | 1.8050 | 1.8050 | 1.7100 | 1.7200 | 1.6842 | 417,690 |
16 Jan 2024 | 1.8000 | 1.8250 | 1.7550 | 1.7800 | 1.7429 | 596,024 |
15 Jan 2024 | 1.8650 | 1.8700 | 1.8300 | 1.8350 | 1.7968 | 202,819 |
12 Jan 2024 | 1.8200 | 1.8800 | 1.8075 | 1.8500 | 1.8115 | 752,819 |
11 Jan 2024 | 1.8500 | 1.8550 | 1.8050 | 1.8300 | 1.7919 | 619,989 |
10 Jan 2024 | 1.8000 | 1.8450 | 1.7800 | 1.8450 | 1.8066 | 741,786 |
09 Jan 2024 | 1.7200 | 1.8000 | 1.7200 | 1.8000 | 1.7625 | 619,141 |
08 Jan 2024 | 1.7400 | 1.7725 | 1.7200 | 1.7250 | 1.6891 | 247,864 |
05 Jan 2024 | 1.7950 | 1.7950 | 1.7300 | 1.7500 | 1.7135 | 271,057 |
04 Jan 2024 | 1.7700 | 1.8000 | 1.7250 | 1.8000 | 1.7625 | 350,456 |
03 Jan 2024 | 1.7850 | 1.8050 | 1.7300 | 1.8000 | 1.7625 | 556,091 |
02 Jan 2024 | 1.8100 | 1.8300 | 1.7850 | 1.7850 | 1.7478 | 323,150 |
29 Dec 2023 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | 1.7723 | 200,492 |
28 Dec 2023 | 1.8300 | 1.8550 | 1.8050 | 1.8500 | 1.8115 | 279,385 |
27 Dec 2023 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | 1.8017 | 500,699 |
22 Dec 2023 | 1.8100 | 1.8150 | 1.7850 | 1.8000 | 1.7625 | 245,553 |
21 Dec 2023 | 1.8500 | 1.8500 | 1.7900 | 1.8200 | 1.7821 | 491,109 |
20 Dec 2023 | 1.9000 | 1.9050 | 1.8500 | 1.8600 | 1.8213 | 815,910 |
19 Dec 2023 | 1.9000 | 1.9050 | 1.8625 | 1.9000 | 1.8604 | 750,031 |
18 Dec 2023 | 1.9000 | 1.9050 | 1.8550 | 1.8750 | 1.8359 | 465,537 |
15 Dec 2023 | 1.7850 | 1.9500 | 1.7550 | 1.9100 | 1.8702 | 1,845,528 |
14 Dec 2023 | 1.7250 | 1.7900 | 1.7175 | 1.7900 | 1.7527 | 1,192,765 |
13 Dec 2023 | 1.7400 | 1.7400 | 1.6650 | 1.7100 | 1.6744 | 1,319,740 |
12 Dec 2023 | 1.7000 | 1.7650 | 1.6750 | 1.7450 | 1.7086 | 1,344,669 |
11 Dec 2023 | 1.6700 | 1.7300 | 1.6600 | 1.6900 | 1.6548 | 1,136,650 |
08 Dec 2023 | 1.6450 | 1.6700 | 1.6150 | 1.6700 | 1.6352 | 901,121 |
07 Dec 2023 | 1.6400 | 1.6500 | 1.5850 | 1.6500 | 1.6156 | 1,378,067 |
06 Dec 2023 | 1.6100 | 1.6550 | 1.5600 | 1.6050 | 1.5716 | 865,478 |
05 Dec 2023 | 1.5600 | 1.6100 | 1.5450 | 1.6100 | 1.5765 | 784,265 |
04 Dec 2023 | 1.5650 | 1.5850 | 1.5100 | 1.5800 | 1.5471 | 606,943 |
01 Dec 2023 | 1.5450 | 1.5700 | 1.5150 | 1.5200 | 1.4883 | 466,410 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |