Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 46,771 |
02 May 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 26,129 |
01 May 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 2.0300 | 4,542 |
30 Apr 2024 | 2.0400 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 104,119 |
29 Apr 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 52,552 |
26 Apr 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0500 | 2.0500 | 34,953 |
24 Apr 2024 | 2.0500 | 2.0600 | 2.0300 | 2.0600 | 2.0600 | 152,631 |
23 Apr 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 59,726 |
22 Apr 2024 | 2.0000 | 2.0300 | 1.9950 | 2.0300 | 2.0300 | 44,108 |
19 Apr 2024 | 2.0000 | 2.0100 | 1.9800 | 2.0000 | 2.0000 | 135,182 |
18 Apr 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | 2.0100 | 90,664 |
17 Apr 2024 | 2.0100 | 2.0300 | 2.0100 | 2.0100 | 2.0100 | 124,858 |
16 Apr 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 109,356 |
15 Apr 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 54,893 |
12 Apr 2024 | 2.0200 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 123,719 |
11 Apr 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0200 | 2.0200 | 155,981 |
10 Apr 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 62,274 |
09 Apr 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 211,731 |
08 Apr 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 27,329 |
05 Apr 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 90,859 |
04 Apr 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 132,039 |
03 Apr 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0400 | 2.0400 | 55,730 |
02 Apr 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 83,807 |
28 Mar 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 191,220 |
27 Mar 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 112,308 |
26 Mar 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 54,607 |
25 Mar 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 128,722 |
22 Mar 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0300 | 2.0300 | 84,282 |
21 Mar 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 59,040 |
20 Mar 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 26,735 |
19 Mar 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 38,042 |
18 Mar 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 30,285 |
15 Mar 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 85,215 |
14 Mar 2024 | 2.0700 | 2.0700 | 2.0100 | 2.0300 | 2.0300 | 321,819 |
13 Mar 2024 | 2.0500 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | 96,558 |
12 Mar 2024 | 2.0800 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 157,263 |
11 Mar 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0800 | 2.0800 | 46,239 |
08 Mar 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 36,560 |
07 Mar 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 100,134 |
06 Mar 2024 | 2.1100 | 2.1100 | 2.0400 | 2.0500 | 2.0500 | 101,291 |
05 Mar 2024 | 2.1000 | 2.1100 | 2.0900 | 2.1100 | 2.1100 | 108,527 |
04 Mar 2024 | 2.1200 | 2.1200 | 2.0900 | 2.1000 | 2.1000 | 25,443 |
01 Mar 2024 | 2.1400 | 2.1400 | 2.0900 | 2.0900 | 2.0900 | 79,128 |
01 Mar 2024 | 0.04 Dividend | |||||
29 Feb 2024 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1300 | 137,453 |
28 Feb 2024 | 2.1500 | 2.1700 | 2.1500 | 2.1700 | 2.1300 | 57,612 |
27 Feb 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1500 | 2.1104 | 52,880 |
26 Feb 2024 | 2.1500 | 2.1700 | 2.1400 | 2.1700 | 2.1300 | 50,118 |
23 Feb 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1500 | 2.1104 | 98,182 |
22 Feb 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | 2.0907 | 20,435 |
21 Feb 2024 | 2.1200 | 2.1300 | 2.1100 | 2.1100 | 2.0711 | 46,136 |
20 Feb 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1100 | 2.0711 | 33,067 |
19 Feb 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1000 | 2.0613 | 79,583 |
16 Feb 2024 | 2.1100 | 2.1200 | 2.0900 | 2.1000 | 2.0613 | 75,280 |
15 Feb 2024 | 2.1000 | 2.1300 | 2.0900 | 2.0900 | 2.0515 | 124,122 |
14 Feb 2024 | 2.1250 | 2.1300 | 2.0950 | 2.1000 | 2.0613 | 51,734 |
13 Feb 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1300 | 2.0907 | 26,986 |
12 Feb 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 2.0711 | 63,302 |
09 Feb 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1100 | 2.0711 | 27,918 |
08 Feb 2024 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | 2.0613 | 144,930 |
07 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0318 | 12,691 |
06 Feb 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0600 | 2.0220 | 169,494 |
05 Feb 2024 | 2.1000 | 2.1100 | 2.0800 | 2.0800 | 2.0417 | 42,196 |
02 Feb 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0417 | 354,125 |
01 Feb 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1104 | 94,929 |
31 Jan 2024 | 2.0900 | 2.1000 | 2.0800 | 2.1000 | 2.0613 | 64,532 |
30 Jan 2024 | 2.0700 | 2.1200 | 2.0700 | 2.1000 | 2.0613 | 88,221 |
29 Jan 2024 | 2.1100 | 2.1200 | 2.0700 | 2.0700 | 2.0318 | 66,627 |
25 Jan 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1200 | 2.0809 | 81,124 |
24 Jan 2024 | 2.0800 | 2.1100 | 2.0800 | 2.0800 | 2.0417 | 43,159 |
23 Jan 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0600 | 2.0220 | 94,060 |
22 Jan 2024 | 2.0800 | 2.1000 | 2.0500 | 2.0700 | 2.0318 | 106,603 |
19 Jan 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0220 | 92,089 |
18 Jan 2024 | 2.0700 | 2.0800 | 2.0600 | 2.0600 | 2.0220 | 66,898 |
17 Jan 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 2.0220 | 82,905 |
16 Jan 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0600 | 2.0220 | 83,197 |
15 Jan 2024 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | 2.0515 | 35,500 |
12 Jan 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0600 | 2.0220 | 15,262 |
11 Jan 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0700 | 2.0318 | 99,443 |
10 Jan 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0400 | 2.0024 | 41,825 |
09 Jan 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0700 | 2.0318 | 20,302 |
08 Jan 2024 | 2.0500 | 2.0700 | 2.0000 | 2.0000 | 1.9631 | 101,542 |
05 Jan 2024 | 2.0700 | 2.0800 | 2.0400 | 2.0500 | 2.0122 | 34,659 |
04 Jan 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0318 | 1,330 |
03 Jan 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0318 | 16,908 |
02 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0220 | 1,596 |
29 Dec 2023 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0024 | 15,500 |
28 Dec 2023 | 2.0500 | 2.0600 | 2.0200 | 2.0600 | 2.0220 | 60,113 |
27 Dec 2023 | 2.0400 | 2.0700 | 2.0400 | 2.0500 | 2.0122 | 49,050 |
22 Dec 2023 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 2.0024 | 73,366 |
21 Dec 2023 | 2.0400 | 2.1000 | 2.0300 | 2.0600 | 2.0220 | 98,198 |
20 Dec 2023 | 2.0400 | 2.0700 | 2.0200 | 2.0300 | 1.9926 | 102,477 |
19 Dec 2023 | 2.0400 | 2.0900 | 2.0400 | 2.0600 | 2.0220 | 164,016 |
18 Dec 2023 | 2.0100 | 2.0400 | 2.0000 | 2.0000 | 1.9631 | 52,216 |
15 Dec 2023 | 2.0100 | 2.0600 | 1.9950 | 2.0100 | 1.9729 | 85,031 |
14 Dec 2023 | 1.9850 | 2.0200 | 1.9850 | 1.9900 | 1.9533 | 178,560 |
13 Dec 2023 | 1.9900 | 1.9900 | 1.9550 | 1.9750 | 1.9386 | 134,792 |
12 Dec 2023 | 1.9700 | 1.9950 | 1.9700 | 1.9950 | 1.9582 | 46,523 |
11 Dec 2023 | 1.9450 | 1.9700 | 1.9400 | 1.9550 | 1.9190 | 116,957 |
08 Dec 2023 | 1.9500 | 1.9550 | 1.9350 | 1.9350 | 1.8993 | 112,606 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |