Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.0720 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2,622 |
02 May 2024 | 2.0700 | 2.1200 | 2.0000 | 2.0500 | 2.0500 | 17,600 |
01 May 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 400 |
30 Apr 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 900 |
29 Apr 2024 | 2.0600 | 2.1300 | 2.0600 | 2.1200 | 2.1200 | 2,600 |
26 Apr 2024 | 2.0300 | 2.1700 | 2.0300 | 2.1100 | 2.1100 | 9,700 |
25 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 900 |
24 Apr 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 1,300 |
23 Apr 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1300 | 2.1300 | 3,600 |
22 Apr 2024 | 2.0800 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 1,100 |
19 Apr 2024 | 2.1100 | 2.1500 | 2.0900 | 2.0900 | 2.0900 | 8,700 |
19 Apr 2024 | 0.05 Dividend | |||||
18 Apr 2024 | 2.1500 | 2.2500 | 2.1300 | 2.2500 | 2.2000 | 2,300 |
17 Apr 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1022 | 1,900 |
16 Apr 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1500 | 2.1022 | 13,000 |
15 Apr 2024 | 2.2200 | 2.2400 | 2.1900 | 2.1900 | 2.1413 | 5,900 |
12 Apr 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1413 | 800 |
11 Apr 2024 | 2.1400 | 2.2100 | 2.1400 | 2.1500 | 2.1022 | 2,900 |
10 Apr 2024 | 2.2100 | 2.3600 | 2.1300 | 2.2100 | 2.1609 | 15,200 |
09 Apr 2024 | 2.1500 | 2.1700 | 2.1500 | 2.1500 | 2.1022 | 3,400 |
08 Apr 2024 | 2.2100 | 2.2100 | 2.1300 | 2.1500 | 2.1022 | 2,600 |
05 Apr 2024 | 2.2200 | 2.2300 | 2.1300 | 2.1700 | 2.1218 | 9,300 |
04 Apr 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | 2.1022 | 1,500 |
03 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0729 | 700 |
02 Apr 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1200 | 2.0729 | 4,300 |
01 Apr 2024 | 2.1000 | 2.1400 | 2.0600 | 2.0900 | 2.0436 | 4,500 |
28 Mar 2024 | 2.0400 | 2.1400 | 2.0400 | 2.1000 | 2.0533 | 17,000 |
27 Mar 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0044 | 1,300 |
26 Mar 2024 | 2.0200 | 2.0500 | 2.0100 | 2.0500 | 2.0044 | 3,700 |
25 Mar 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 1.9947 | 3,100 |
22 Mar 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0400 | 1.9947 | 2,400 |
21 Mar 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0400 | 1.9947 | 2,100 |
20 Mar 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 2.0240 | 800 |
19 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0044 | 2,700 |
18 Mar 2024 | 2.0700 | 2.1100 | 2.0500 | 2.0500 | 2.0044 | 3,500 |
15 Mar 2024 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | 2.0142 | 5,000 |
14 Mar 2024 | 2.0800 | 2.1000 | 2.0700 | 2.1000 | 2.0533 | 5,600 |
13 Mar 2024 | 2.0900 | 2.1400 | 2.0900 | 2.1100 | 2.0631 | 8,500 |
12 Mar 2024 | 2.0200 | 2.0900 | 2.0200 | 2.0900 | 2.0436 | 2,100 |
11 Mar 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 1.9947 | 1,000 |
08 Mar 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | 2.0436 | 3,100 |
07 Mar 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 2.0044 | 3,200 |
06 Mar 2024 | 2.0500 | 2.0700 | 2.0500 | 2.0500 | 2.0044 | 5,800 |
05 Mar 2024 | 2.0500 | 2.1200 | 2.0500 | 2.0500 | 2.0044 | 8,700 |
04 Mar 2024 | 2.1200 | 2.1200 | 2.0500 | 2.0600 | 2.0142 | 4,100 |
01 Mar 2024 | 2.0700 | 2.1000 | 2.0600 | 2.0600 | 2.0142 | 4,600 |
29 Feb 2024 | 2.1300 | 2.1400 | 2.0600 | 2.0600 | 2.0142 | 1,700 |
28 Feb 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0338 | 1,500 |
27 Feb 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0044 | 4,900 |
26 Feb 2024 | 2.0800 | 2.1200 | 2.0600 | 2.0600 | 2.0142 | 2,400 |
23 Feb 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1000 | 2.0533 | 9,600 |
22 Feb 2024 | 2.0700 | 2.1400 | 2.0500 | 2.0600 | 2.0142 | 4,100 |
21 Feb 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0700 | 2.0240 | 4,900 |
20 Feb 2024 | 2.0700 | 2.1100 | 2.0700 | 2.0900 | 2.0436 | 7,600 |
16 Feb 2024 | 2.1900 | 2.2500 | 2.0500 | 2.0700 | 2.0240 | 47,100 |
15 Feb 2024 | 2.0800 | 2.2500 | 2.0800 | 2.1200 | 2.0729 | 30,100 |
14 Feb 2024 | 2.0300 | 2.1000 | 2.0200 | 2.0500 | 2.0044 | 3,800 |
13 Feb 2024 | 2.0300 | 2.0600 | 1.9600 | 2.0300 | 1.9849 | 22,300 |
12 Feb 2024 | 2.0500 | 2.1400 | 2.0400 | 2.0400 | 1.9947 | 18,800 |
09 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9751 | 400 |
08 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9751 | 700 |
07 Feb 2024 | 2.0900 | 2.0900 | 2.0200 | 2.0200 | 1.9751 | 6,800 |
06 Feb 2024 | 2.1300 | 2.1300 | 2.0500 | 2.0500 | 2.0044 | 5,800 |
05 Feb 2024 | 2.1100 | 2.1300 | 2.0500 | 2.0500 | 2.0044 | 10,700 |
02 Feb 2024 | 2.0500 | 2.1100 | 2.0400 | 2.1000 | 2.0533 | 12,000 |
01 Feb 2024 | 2.0300 | 2.1400 | 1.9600 | 2.0400 | 1.9947 | 56,800 |
31 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9164 | 300 |
30 Jan 2024 | 1.9800 | 2.0200 | 1.9600 | 1.9600 | 1.9164 | 21,300 |
29 Jan 2024 | 2.0000 | 2.0200 | 1.9800 | 2.0000 | 1.9556 | 3,800 |
26 Jan 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0100 | 1.9653 | 2,600 |
25 Jan 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0000 | 1.9556 | 1,500 |
24 Jan 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0300 | 1.9849 | 2,200 |
23 Jan 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0400 | 1.9947 | 2,700 |
22 Jan 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0000 | 1.9556 | 1,500 |
19 Jan 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0200 | 1.9751 | 15,400 |
18 Jan 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 1.9947 | 12,300 |
17 Jan 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0200 | 1.9751 | 2,500 |
16 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0044 | 500 |
12 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9653 | 700 |
11 Jan 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 1.9751 | 1,500 |
10 Jan 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0200 | 1.9751 | 25,100 |
09 Jan 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 1.9849 | 1,200 |
08 Jan 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 1.9849 | 1,600 |
05 Jan 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0100 | 1.9653 | 5,200 |
04 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9653 | 1,000 |
03 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9556 | 600 |
02 Jan 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0000 | 1.9556 | 2,400 |
29 Dec 2023 | 2.0800 | 2.0800 | 1.9700 | 2.0000 | 1.9556 | 13,100 |
28 Dec 2023 | 2.0800 | 2.0800 | 2.0100 | 2.0100 | 1.9653 | 4,200 |
27 Dec 2023 | 2.0100 | 2.0500 | 1.9900 | 2.0500 | 2.0044 | 26,600 |
26 Dec 2023 | 2.0500 | 2.0500 | 1.9800 | 2.0300 | 1.9849 | 17,100 |
22 Dec 2023 | 2.0100 | 2.0500 | 2.0100 | 2.0100 | 1.9653 | 7,800 |
21 Dec 2023 | 2.0700 | 2.0700 | 2.0000 | 2.0100 | 1.9653 | 4,500 |
20 Dec 2023 | 2.0500 | 2.0500 | 1.9800 | 1.9800 | 1.9360 | 11,200 |
19 Dec 2023 | 2.0300 | 2.0300 | 2.0200 | 2.0300 | 1.9849 | 3,200 |
18 Dec 2023 | 2.0400 | 2.0800 | 1.9600 | 2.0500 | 2.0044 | 23,500 |
15 Dec 2023 | 2.0300 | 2.0500 | 2.0000 | 2.0000 | 1.9556 | 10,100 |
14 Dec 2023 | 2.0500 | 2.1500 | 1.9700 | 2.0400 | 1.9947 | 19,100 |
13 Dec 2023 | 2.0400 | 2.1100 | 1.8800 | 1.9800 | 1.9360 | 39,000 |
12 Dec 2023 | 2.0500 | 2.1200 | 1.9700 | 2.0000 | 1.9556 | 55,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |