Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.8150 | 1.8450 | 1.8050 | 1.8450 | 1.8450 | 1,009,508 |
02 May 2024 | 1.8450 | 1.8600 | 1.8150 | 1.8150 | 1.8150 | 605,104 |
01 May 2024 | 1.8900 | 1.8900 | 1.8350 | 1.8450 | 1.8450 | 1,634,006 |
30 Apr 2024 | 1.9250 | 1.9450 | 1.8850 | 1.8900 | 1.8900 | 547,026 |
29 Apr 2024 | 1.8800 | 1.9350 | 1.8800 | 1.9300 | 1.9300 | 667,004 |
26 Apr 2024 | 1.8950 | 1.9150 | 1.8650 | 1.8750 | 1.8750 | 702,362 |
24 Apr 2024 | 1.9200 | 1.9300 | 1.8850 | 1.9000 | 1.9000 | 716,223 |
23 Apr 2024 | 1.8600 | 1.9000 | 1.8600 | 1.8850 | 1.8850 | 700,731 |
22 Apr 2024 | 1.8150 | 1.8625 | 1.8150 | 1.8550 | 1.8550 | 900,095 |
19 Apr 2024 | 1.8200 | 1.8550 | 1.8000 | 1.8150 | 1.8150 | 905,192 |
18 Apr 2024 | 1.8250 | 1.8425 | 1.7900 | 1.8250 | 1.8250 | 1,522,548 |
17 Apr 2024 | 1.8400 | 1.8500 | 1.8050 | 1.8200 | 1.8200 | 1,089,118 |
16 Apr 2024 | 1.8700 | 1.8700 | 1.8075 | 1.8350 | 1.8350 | 1,459,057 |
15 Apr 2024 | 1.9200 | 1.9300 | 1.8700 | 1.8750 | 1.8750 | 1,191,919 |
12 Apr 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 1,070,661 |
11 Apr 2024 | 1.9500 | 1.9700 | 1.9450 | 1.9550 | 1.9550 | 724,143 |
10 Apr 2024 | 1.9650 | 1.9650 | 1.9450 | 1.9650 | 1.9650 | 575,313 |
09 Apr 2024 | 1.9600 | 1.9675 | 1.9400 | 1.9450 | 1.9450 | 472,191 |
08 Apr 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9600 | 1.9600 | 713,462 |
05 Apr 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9450 | 1.9450 | 679,430 |
04 Apr 2024 | 1.9750 | 1.9850 | 1.9500 | 1.9600 | 1.9600 | 494,776 |
03 Apr 2024 | 2.0200 | 2.0200 | 1.9550 | 1.9650 | 1.9650 | 1,138,598 |
02 Apr 2024 | 2.0300 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 751,377 |
28 Mar 2024 | 2.0600 | 2.0900 | 2.0300 | 2.0300 | 2.0300 | 1,258,500 |
27 Mar 2024 | 2.0000 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 1,079,601 |
26 Mar 2024 | 1.9600 | 2.0000 | 1.9550 | 1.9900 | 1.9900 | 770,744 |
25 Mar 2024 | 1.9500 | 1.9750 | 1.9300 | 1.9650 | 1.9650 | 939,709 |
22 Mar 2024 | 1.9800 | 1.9800 | 1.9350 | 1.9400 | 1.9400 | 1,122,891 |
21 Mar 2024 | 2.0100 | 2.0100 | 1.9575 | 1.9800 | 1.9800 | 1,188,266 |
20 Mar 2024 | 2.0300 | 2.0300 | 1.9750 | 1.9950 | 1.9950 | 1,267,391 |
19 Mar 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 1,206,538 |
18 Mar 2024 | 2.0100 | 2.0300 | 1.9825 | 2.0200 | 2.0200 | 1,488,690 |
15 Mar 2024 | 2.0000 | 2.0200 | 1.9700 | 2.0100 | 2.0100 | 1,943,402 |
14 Mar 2024 | 2.0200 | 2.0450 | 1.9900 | 2.0000 | 2.0000 | 1,772,775 |
13 Mar 2024 | 1.9950 | 2.0650 | 1.9900 | 2.0100 | 2.0100 | 2,638,007 |
12 Mar 2024 | 1.9600 | 1.9850 | 1.9450 | 1.9500 | 1.9500 | 1,078,133 |
11 Mar 2024 | 1.9700 | 1.9850 | 1.9525 | 1.9600 | 1.9600 | 957,368 |
08 Mar 2024 | 1.9850 | 1.9975 | 1.9650 | 1.9750 | 1.9750 | 883,791 |
07 Mar 2024 | 1.9550 | 1.9775 | 1.9400 | 1.9750 | 1.9750 | 957,276 |
06 Mar 2024 | 1.9500 | 1.9650 | 1.9150 | 1.9150 | 1.9150 | 1,943,950 |
06 Mar 2024 | 0.085 Dividend | |||||
05 Mar 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0700 | 1.9850 | 1,155,243 |
04 Mar 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0300 | 1.9466 | 1,762,510 |
01 Mar 2024 | 2.0100 | 2.0700 | 1.9950 | 2.0500 | 1.9658 | 1,634,467 |
29 Feb 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0200 | 1.9371 | 1,335,312 |
28 Feb 2024 | 1.9700 | 2.0400 | 1.9450 | 2.0200 | 1.9371 | 1,552,567 |
27 Feb 2024 | 1.9350 | 2.0000 | 1.9200 | 1.9700 | 1.8891 | 1,625,884 |
26 Feb 2024 | 2.0700 | 2.0900 | 1.9150 | 1.9400 | 1.8603 | 3,065,023 |
23 Feb 2024 | 2.1800 | 2.1800 | 2.0000 | 2.0800 | 1.9946 | 4,330,085 |
22 Feb 2024 | 2.2000 | 2.2300 | 2.1800 | 2.2000 | 2.1097 | 1,234,951 |
21 Feb 2024 | 2.2400 | 2.2600 | 2.2000 | 2.2000 | 2.1097 | 700,538 |
20 Feb 2024 | 2.2600 | 2.2900 | 2.2300 | 2.2600 | 2.1672 | 800,302 |
19 Feb 2024 | 2.3000 | 2.3150 | 2.2600 | 2.2600 | 2.1672 | 778,417 |
16 Feb 2024 | 2.2900 | 2.3200 | 2.2400 | 2.2700 | 2.1768 | 1,769,431 |
15 Feb 2024 | 2.3500 | 2.3500 | 2.2100 | 2.2800 | 2.1864 | 2,610,947 |
14 Feb 2024 | 2.2800 | 2.3600 | 2.2600 | 2.3600 | 2.2631 | 2,316,132 |
13 Feb 2024 | 2.2300 | 2.3400 | 2.2300 | 2.3200 | 2.2247 | 2,223,153 |
12 Feb 2024 | 2.1300 | 2.2300 | 2.1250 | 2.2200 | 2.1288 | 1,600,737 |
09 Feb 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1200 | 2.0329 | 792,978 |
08 Feb 2024 | 2.1100 | 2.1400 | 2.1000 | 2.1400 | 2.0521 | 698,091 |
07 Feb 2024 | 2.1100 | 2.1400 | 2.0800 | 2.1100 | 2.0234 | 1,591,124 |
06 Feb 2024 | 2.0800 | 2.1500 | 2.0700 | 2.1400 | 2.0521 | 837,274 |
05 Feb 2024 | 2.0800 | 2.0900 | 2.0500 | 2.0900 | 2.0042 | 674,433 |
02 Feb 2024 | 2.0800 | 2.1100 | 2.0700 | 2.0900 | 2.0042 | 924,041 |
01 Feb 2024 | 2.0400 | 2.0900 | 2.0200 | 2.0700 | 1.9850 | 871,567 |
31 Jan 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0200 | 1.9371 | 2,308,725 |
30 Jan 2024 | 2.0800 | 2.1300 | 2.0550 | 2.0800 | 1.9946 | 1,532,746 |
29 Jan 2024 | 2.1400 | 2.1500 | 2.0600 | 2.0900 | 2.0042 | 1,722,293 |
25 Jan 2024 | 2.1000 | 2.1400 | 2.0800 | 2.1200 | 2.0329 | 817,596 |
24 Jan 2024 | 2.1000 | 2.1300 | 2.0900 | 2.0900 | 2.0042 | 760,813 |
23 Jan 2024 | 2.0400 | 2.1100 | 2.0400 | 2.1000 | 2.0138 | 786,155 |
22 Jan 2024 | 2.0700 | 2.1000 | 2.0350 | 2.0400 | 1.9562 | 947,646 |
19 Jan 2024 | 2.0500 | 2.1000 | 2.0400 | 2.0700 | 1.9850 | 763,676 |
18 Jan 2024 | 2.0200 | 2.0500 | 1.9750 | 2.0500 | 1.9658 | 1,382,308 |
17 Jan 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0400 | 1.9562 | 1,322,733 |
16 Jan 2024 | 2.1400 | 2.1800 | 2.0500 | 2.0800 | 1.9946 | 1,445,276 |
15 Jan 2024 | 2.1400 | 2.1550 | 2.1250 | 2.1350 | 2.0473 | 315,124 |
12 Jan 2024 | 2.1300 | 2.1550 | 2.0700 | 2.1300 | 2.0425 | 826,175 |
11 Jan 2024 | 2.0900 | 2.1900 | 2.0500 | 2.1400 | 2.0521 | 2,154,994 |
10 Jan 2024 | 1.9600 | 2.0600 | 1.9600 | 2.0600 | 1.9754 | 2,157,818 |
09 Jan 2024 | 1.9000 | 1.9425 | 1.8900 | 1.9200 | 1.8412 | 569,411 |
08 Jan 2024 | 1.8700 | 1.9050 | 1.8650 | 1.8800 | 1.8028 | 586,979 |
05 Jan 2024 | 1.9150 | 1.9200 | 1.8700 | 1.8700 | 1.7932 | 663,812 |
04 Jan 2024 | 1.9000 | 1.9225 | 1.8800 | 1.9200 | 1.8412 | 500,138 |
03 Jan 2024 | 1.9600 | 1.9600 | 1.9150 | 1.9150 | 1.8364 | 731,959 |
02 Jan 2024 | 1.9400 | 1.9550 | 1.9300 | 1.9550 | 1.8747 | 472,395 |
29 Dec 2023 | 1.9450 | 1.9600 | 1.9250 | 1.9400 | 1.8603 | 580,456 |
28 Dec 2023 | 1.9400 | 1.9600 | 1.9200 | 1.9600 | 1.8795 | 501,907 |
27 Dec 2023 | 1.9800 | 1.9900 | 1.9300 | 1.9400 | 1.8603 | 1,113,944 |
22 Dec 2023 | 1.9500 | 1.9700 | 1.9100 | 1.9650 | 1.8843 | 548,743 |
21 Dec 2023 | 1.9900 | 1.9900 | 1.9500 | 1.9550 | 1.8747 | 815,745 |
20 Dec 2023 | 2.0000 | 2.0600 | 1.9950 | 2.0200 | 1.9371 | 2,015,858 |
19 Dec 2023 | 1.9950 | 2.0300 | 1.9675 | 1.9950 | 1.9131 | 1,867,467 |
18 Dec 2023 | 1.9600 | 1.9950 | 1.9350 | 1.9600 | 1.8795 | 1,637,481 |
15 Dec 2023 | 1.9550 | 1.9750 | 1.9125 | 1.9600 | 1.8795 | 1,628,417 |
14 Dec 2023 | 1.9200 | 1.9550 | 1.8750 | 1.9550 | 1.8747 | 1,306,273 |
13 Dec 2023 | 1.9050 | 1.9300 | 1.8900 | 1.8900 | 1.8124 | 1,644,022 |
12 Dec 2023 | 1.8800 | 1.9275 | 1.8650 | 1.8950 | 1.8172 | 1,506,118 |
11 Dec 2023 | 1.8450 | 1.8775 | 1.8300 | 1.8700 | 1.7932 | 774,495 |
08 Dec 2023 | 1.8200 | 1.8400 | 1.8000 | 1.8350 | 1.7596 | 554,415 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |