Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
18 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
17 Apr 2024 | 2.2200 | 2.2600 | 2.2200 | 2.2600 | 2.2600 | - |
16 Apr 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2200 | 2.2200 | - |
15 Apr 2024 | 2.2800 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | - |
12 Apr 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | - |
11 Apr 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3200 | 2.3200 | - |
10 Apr 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3600 | 2.3600 | - |
09 Apr 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | - |
08 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
05 Apr 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | - |
04 Apr 2024 | 2.2600 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | - |
03 Apr 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | - |
02 Apr 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2800 | 2.2800 | - |
28 Mar 2024 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | - |
28 Mar 2024 | 0.035205 Dividend | |||||
27 Mar 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.1848 | - |
26 Mar 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2800 | 2.2438 | - |
25 Mar 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.1848 | - |
22 Mar 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1454 | - |
21 Mar 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1400 | 2.1061 | - |
20 Mar 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.0667 | - |
19 Mar 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0273 | - |
18 Mar 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0076 | - |
15 Mar 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0000 | 1.9683 | - |
14 Mar 2024 | 2.0600 | 2.0800 | 2.0200 | 2.0200 | 1.9880 | - |
13 Mar 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1061 | - |
12 Mar 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1400 | 2.1061 | - |
11 Mar 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.0864 | - |
08 Mar 2024 | 2.1200 | 2.1200 | 2.0800 | 2.1000 | 2.0667 | - |
07 Mar 2024 | 2.1600 | 2.1600 | 2.0800 | 2.1000 | 2.0667 | - |
06 Mar 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 2.1454 | - |
05 Mar 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.1257 | - |
04 Mar 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1061 | - |
01 Mar 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.1848 | - |
29 Feb 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1600 | 2.1257 | - |
28 Feb 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1061 | - |
27 Feb 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.0864 | - |
26 Feb 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0800 | 2.0470 | - |
23 Feb 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0470 | - |
22 Feb 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1061 | - |
21 Feb 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1800 | 2.1454 | - |
20 Feb 2024 | 2.0800 | 2.1600 | 2.0800 | 2.1600 | 2.1257 | - |
19 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0667 | - |
16 Feb 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0470 | - |
15 Feb 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0800 | 2.0470 | - |
14 Feb 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0273 | - |
13 Feb 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0600 | 2.0273 | - |
12 Feb 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0273 | - |
09 Feb 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0076 | - |
08 Feb 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0076 | - |
07 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0470 | - |
06 Feb 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0800 | 2.0470 | - |
05 Feb 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0400 | 2.0076 | - |
02 Feb 2024 | 2.1200 | 2.1400 | 2.0600 | 2.0600 | 2.0273 | - |
01 Feb 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.0667 | - |
31 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0470 | - |
30 Jan 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.0667 | - |
29 Jan 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1200 | 2.0864 | - |
26 Jan 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.0864 | - |
25 Jan 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.0667 | - |
24 Jan 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.0667 | - |
23 Jan 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0470 | - |
22 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0470 | - |
19 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0667 | - |
18 Jan 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.0864 | - |
17 Jan 2024 | 2.1000 | 2.1600 | 2.1000 | 2.1600 | 2.1257 | - |
16 Jan 2024 | 2.2000 | 2.2200 | 2.1600 | 2.1600 | 2.1257 | - |
15 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1651 | - |
12 Jan 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.1848 | - |
11 Jan 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1600 | 2.1257 | - |
10 Jan 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1454 | - |
09 Jan 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1400 | 2.1061 | - |
08 Jan 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | 2.0864 | - |
05 Jan 2024 | 2.0400 | 2.1000 | 2.0400 | 2.1000 | 2.0667 | - |
04 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0470 | - |
03 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0076 | - |
02 Jan 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0600 | 2.0273 | - |
29 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0273 | - |
28 Dec 2023 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0076 | - |
27 Dec 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0076 | - |
22 Dec 2023 | 2.0200 | 2.1000 | 1.9600 | 2.1000 | 2.0667 | 300 |
22 Dec 2023 | 0.121573 Dividend | |||||
21 Dec 2023 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 1.9471 | - |
20 Dec 2023 | 2.1000 | 2.1200 | 2.0800 | 2.1000 | 1.9471 | - |
19 Dec 2023 | 2.0600 | 2.1000 | 2.0600 | 2.0800 | 1.9285 | - |
18 Dec 2023 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 1.9100 | - |
15 Dec 2023 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 1.9100 | - |
14 Dec 2023 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 1.8914 | - |
13 Dec 2023 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 1.8543 | - |
12 Dec 2023 | 1.9700 | 1.9800 | 1.9600 | 1.9700 | 1.8265 | - |
11 Dec 2023 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | 1.8265 | - |
08 Dec 2023 | 2.0200 | 2.0200 | 1.9700 | 2.0200 | 1.8729 | - |
07 Dec 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.8914 | - |
06 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.8729 | - |
05 Dec 2023 | 1.9800 | 2.0000 | 1.9800 | 1.9900 | 1.8451 | - |
04 Dec 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.8729 | - |
01 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8543 | - |
30 Nov 2023 | 1.9400 | 1.9600 | 1.9300 | 1.9300 | 1.7894 | - |
29 Nov 2023 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.8080 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |