Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.0400 | 2.0400 | 2.0250 | 2.0400 | 2.0400 | 230,157 |
01 May 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | 2.0400 | 201,145 |
30 Apr 2024 | 2.0300 | 2.0350 | 2.0300 | 2.0300 | 2.0300 | 271,581 |
29 Apr 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 269,689 |
29 Apr 2024 | 0.0146 Dividend | |||||
26 Apr 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0254 | 1,318,207 |
24 Apr 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0400 | 2.0254 | 311,059 |
23 Apr 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0155 | 506,740 |
22 Apr 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0500 | 2.0353 | 733,374 |
19 Apr 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0400 | 2.0254 | 301,873 |
18 Apr 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0254 | 352,177 |
17 Apr 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0400 | 2.0254 | 376,908 |
16 Apr 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0300 | 2.0155 | 257,608 |
15 Apr 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0400 | 2.0254 | 303,243 |
12 Apr 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0353 | 358,397 |
11 Apr 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0353 | 372,403 |
10 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0254 | 373,791 |
09 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0254 | 908,737 |
08 Apr 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0353 | 246,108 |
05 Apr 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0453 | 207,517 |
04 Apr 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0353 | 463,955 |
03 Apr 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0254 | 189,122 |
02 Apr 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0254 | 256,249 |
28 Mar 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | 2.0254 | 241,965 |
27 Mar 2024 | 2.0600 | 2.0600 | 2.0300 | 2.0300 | 2.0155 | 483,048 |
27 Mar 2024 | 0.0142 Dividend | |||||
26 Mar 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0312 | 751,934 |
25 Mar 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0312 | 645,570 |
22 Mar 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0312 | 510,790 |
21 Mar 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0500 | 2.0213 | 261,704 |
20 Mar 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0600 | 2.0312 | 458,286 |
19 Mar 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0312 | 428,035 |
18 Mar 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0500 | 2.0213 | 387,843 |
15 Mar 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 2.0016 | 634,519 |
14 Mar 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0300 | 2.0016 | 616,301 |
13 Mar 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0200 | 1.9917 | 315,273 |
12 Mar 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0300 | 2.0016 | 332,312 |
11 Mar 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0200 | 1.9917 | 272,622 |
08 Mar 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0200 | 1.9917 | 294,160 |
07 Mar 2024 | 2.0300 | 2.0350 | 2.0200 | 2.0300 | 2.0016 | 501,261 |
06 Mar 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 2.0016 | 108,948 |
05 Mar 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 2.0016 | 74,104 |
04 Mar 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0213 | 120,563 |
01 Mar 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0114 | 157,314 |
29 Feb 2024 | 2.0300 | 2.0600 | 2.0300 | 2.0400 | 2.0114 | 270,329 |
28 Feb 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 2.0016 | 87,413 |
28 Feb 2024 | 0.014 Dividend | |||||
27 Feb 2024 | 2.0400 | 2.0400 | 2.0250 | 2.0300 | 1.9878 | 173,054 |
26 Feb 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0400 | 1.9976 | 99,945 |
23 Feb 2024 | 2.0400 | 2.0500 | 2.0100 | 2.0200 | 1.9780 | 414,753 |
22 Feb 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0074 | 179,573 |
21 Feb 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 1.9878 | 224,498 |
20 Feb 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0300 | 1.9878 | 254,086 |
19 Feb 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | 1.9780 | 132,016 |
16 Feb 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0200 | 1.9780 | 198,318 |
15 Feb 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0300 | 1.9878 | 249,399 |
14 Feb 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 1.9780 | 210,892 |
13 Feb 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | 1.9682 | 93,337 |
12 Feb 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 1.9682 | 154,613 |
09 Feb 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0200 | 1.9780 | 249,660 |
08 Feb 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0200 | 1.9780 | 338,649 |
07 Feb 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 1.9780 | 226,910 |
06 Feb 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 1.9682 | 330,206 |
05 Feb 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 1.9682 | 154,942 |
02 Feb 2024 | 2.0100 | 2.0150 | 2.0100 | 2.0100 | 1.9682 | 138,099 |
01 Feb 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 1.9682 | 159,098 |
31 Jan 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 1.9780 | 180,800 |
30 Jan 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0200 | 1.9780 | 200,602 |
30 Jan 2024 | 0.015 Dividend | |||||
29 Jan 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 1.9731 | 359,164 |
25 Jan 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0400 | 1.9828 | 72,901 |
24 Jan 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 1.9731 | 470,036 |
23 Jan 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 1.9828 | 129,740 |
22 Jan 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 1.9828 | 449,064 |
19 Jan 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0022 | 77,913 |
18 Jan 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 1.9828 | 186,644 |
17 Jan 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 1.9828 | 185,494 |
16 Jan 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0500 | 1.9925 | 267,560 |
15 Jan 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 1.9925 | 53,746 |
12 Jan 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 1.9828 | 238,827 |
11 Jan 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 1.9925 | 78,991 |
10 Jan 2024 | 2.0600 | 2.0650 | 2.0500 | 2.0600 | 2.0022 | 90,622 |
09 Jan 2024 | 2.0500 | 2.0700 | 2.0500 | 2.0600 | 2.0022 | 66,905 |
08 Jan 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 1.9925 | 48,321 |
05 Jan 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0022 | 126,834 |
04 Jan 2024 | 2.0550 | 2.0600 | 2.0500 | 2.0600 | 2.0022 | 35,792 |
03 Jan 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0022 | 39,102 |
02 Jan 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 1.9828 | 43,465 |
29 Dec 2023 | 2.0500 | 2.0700 | 2.0500 | 2.0600 | 2.0022 | 30,242 |
28 Dec 2023 | 2.0500 | 2.0600 | 2.0300 | 2.0400 | 1.9828 | 133,313 |
28 Dec 2023 | 0.015 Dividend | |||||
27 Dec 2023 | 2.0600 | 2.0800 | 2.0400 | 2.0500 | 1.9779 | 162,810 |
22 Dec 2023 | 2.0600 | 2.0700 | 2.0500 | 2.0500 | 1.9779 | 131,573 |
21 Dec 2023 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 1.9876 | 249,399 |
20 Dec 2023 | 2.0700 | 2.0800 | 2.0300 | 2.0400 | 1.9683 | 292,089 |
19 Dec 2023 | 2.0600 | 2.0700 | 2.0500 | 2.0700 | 1.9972 | 119,246 |
18 Dec 2023 | 2.0400 | 2.0700 | 2.0400 | 2.0400 | 1.9683 | 82,744 |
15 Dec 2023 | 2.0300 | 2.0500 | 2.0300 | 2.0300 | 1.9586 | 123,018 |
14 Dec 2023 | 2.0300 | 2.0500 | 2.0300 | 2.0300 | 1.9586 | 216,825 |
13 Dec 2023 | 2.0300 | 2.0400 | 2.0100 | 2.0300 | 1.9586 | 149,148 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |