Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4700 | 2.4700 | 317,049 |
18 Apr 2024 | 2.4700 | 2.4900 | 2.4400 | 2.4800 | 2.4800 | 477,010 |
17 Apr 2024 | 2.4500 | 2.4700 | 2.4100 | 2.4500 | 2.4500 | 544,580 |
16 Apr 2024 | 2.4100 | 2.4300 | 2.3500 | 2.4200 | 2.4200 | 557,284 |
15 Apr 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3700 | 2.3700 | 319,773 |
12 Apr 2024 | 2.3600 | 2.3800 | 2.3300 | 2.3700 | 2.3700 | 279,727 |
11 Apr 2024 | 2.3500 | 2.3900 | 2.3400 | 2.3600 | 2.3600 | 175,083 |
10 Apr 2024 | 2.4000 | 2.4000 | 2.3450 | 2.3800 | 2.3800 | 587,508 |
09 Apr 2024 | 2.4000 | 2.4300 | 2.3800 | 2.3900 | 2.3900 | 296,650 |
08 Apr 2024 | 2.4100 | 2.4200 | 2.3700 | 2.4000 | 2.4000 | 394,144 |
05 Apr 2024 | 2.3500 | 2.3900 | 2.3200 | 2.3800 | 2.3800 | 458,483 |
04 Apr 2024 | 2.4300 | 2.4300 | 2.3300 | 2.3600 | 2.3600 | 500,053 |
03 Apr 2024 | 2.2600 | 2.4300 | 2.2500 | 2.4300 | 2.4300 | 1,275,061 |
02 Apr 2024 | 2.2800 | 2.3000 | 2.2300 | 2.2700 | 2.2700 | 779,869 |
28 Mar 2024 | 2.2300 | 2.2600 | 2.2200 | 2.2500 | 2.2500 | 222,587 |
27 Mar 2024 | 2.2500 | 2.2600 | 2.2050 | 2.2200 | 2.2200 | 384,949 |
26 Mar 2024 | 2.2300 | 2.2700 | 2.1900 | 2.2600 | 2.2600 | 771,319 |
25 Mar 2024 | 2.2100 | 2.2700 | 2.2100 | 2.2500 | 2.2500 | 722,006 |
22 Mar 2024 | 2.2200 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 227,676 |
21 Mar 2024 | 2.1500 | 2.2400 | 2.1400 | 2.2400 | 2.2400 | 403,809 |
20 Mar 2024 | 2.1300 | 2.1600 | 2.0900 | 2.1500 | 2.1500 | 1,144,188 |
19 Mar 2024 | 2.1600 | 2.1800 | 2.0900 | 2.1500 | 2.1500 | 344,050 |
18 Mar 2024 | 2.1800 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 484,889 |
15 Mar 2024 | 2.1500 | 2.2300 | 2.1300 | 2.2300 | 2.2300 | 708,705 |
14 Mar 2024 | 2.2300 | 2.2300 | 2.1600 | 2.1600 | 2.1600 | 519,143 |
13 Mar 2024 | 2.2200 | 2.2300 | 2.1800 | 2.2100 | 2.2100 | 373,046 |
12 Mar 2024 | 2.2000 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 441,720 |
11 Mar 2024 | 2.2100 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 514,575 |
08 Mar 2024 | 2.2050 | 2.2700 | 2.2050 | 2.2400 | 2.2400 | 613,015 |
07 Mar 2024 | 2.2000 | 2.2700 | 2.1800 | 2.2200 | 2.2200 | 718,162 |
06 Mar 2024 | 2.2200 | 2.2800 | 2.1900 | 2.2700 | 2.2700 | 596,632 |
05 Mar 2024 | 2.1900 | 2.2900 | 2.1900 | 2.2900 | 2.2900 | 1,355,479 |
04 Mar 2024 | 2.2700 | 2.2800 | 2.1600 | 2.2000 | 2.2000 | 604,051 |
01 Mar 2024 | 2.2000 | 2.2400 | 2.1400 | 2.2400 | 2.2400 | 752,603 |
29 Feb 2024 | 2.3900 | 2.3900 | 2.1900 | 2.2100 | 2.2100 | 11,228,646 |
29 Feb 2024 | 0.025 Dividend | |||||
28 Feb 2024 | 2.3900 | 2.4000 | 2.3000 | 2.3700 | 2.3450 | 398,648 |
27 Feb 2024 | 2.4200 | 2.4800 | 2.3500 | 2.3700 | 2.3450 | 354,442 |
26 Feb 2024 | 2.2700 | 2.5800 | 2.1800 | 2.5800 | 2.5528 | 849,860 |
23 Feb 2024 | 2.2000 | 2.2900 | 2.1500 | 2.2700 | 2.2461 | 932,791 |
22 Feb 2024 | 2.1900 | 2.2300 | 2.1500 | 2.1800 | 2.1570 | 1,419,938 |
21 Feb 2024 | 2.1400 | 2.2200 | 2.1300 | 2.2200 | 2.1966 | 1,937,484 |
20 Feb 2024 | 2.0200 | 2.2500 | 1.9600 | 2.2400 | 2.2164 | 2,826,317 |
19 Feb 2024 | 2.1000 | 2.1300 | 2.0400 | 2.0900 | 2.0680 | 433,008 |
16 Feb 2024 | 2.0900 | 2.1300 | 2.0400 | 2.1000 | 2.0778 | 1,009,862 |
15 Feb 2024 | 2.0500 | 2.0700 | 1.9900 | 2.0500 | 2.0284 | 844,792 |
14 Feb 2024 | 2.0400 | 2.0700 | 2.0100 | 2.0300 | 2.0086 | 461,295 |
13 Feb 2024 | 2.0700 | 2.0800 | 2.0000 | 2.0300 | 2.0086 | 866,085 |
12 Feb 2024 | 2.1000 | 2.1000 | 2.0300 | 2.0300 | 2.0086 | 168,912 |
09 Feb 2024 | 2.0300 | 2.0700 | 2.0100 | 2.0500 | 2.0284 | 248,751 |
08 Feb 2024 | 2.0050 | 2.0500 | 1.9950 | 2.0200 | 1.9987 | 1,399,458 |
07 Feb 2024 | 2.0500 | 2.0500 | 1.9375 | 1.9950 | 1.9740 | 222,209 |
06 Feb 2024 | 1.9900 | 2.0200 | 1.9500 | 1.9700 | 1.9492 | 231,429 |
05 Feb 2024 | 1.9700 | 2.0000 | 1.9400 | 2.0000 | 1.9789 | 150,015 |
02 Feb 2024 | 1.9500 | 1.9750 | 1.9200 | 1.9700 | 1.9492 | 492,120 |
01 Feb 2024 | 1.9550 | 1.9600 | 1.8900 | 1.9350 | 1.9146 | 693,376 |
31 Jan 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9700 | 1.9492 | 772,855 |
30 Jan 2024 | 1.9900 | 2.0100 | 1.9750 | 1.9900 | 1.9690 | 159,926 |
29 Jan 2024 | 2.0400 | 2.0600 | 1.9550 | 1.9850 | 1.9641 | 779,311 |
25 Jan 2024 | 2.0100 | 2.0800 | 1.9950 | 2.0300 | 2.0086 | 462,230 |
24 Jan 2024 | 1.9650 | 2.0300 | 1.9600 | 2.0100 | 1.9888 | 1,164,796 |
23 Jan 2024 | 1.8900 | 1.9800 | 1.8900 | 1.9700 | 1.9492 | 2,249,826 |
22 Jan 2024 | 1.8700 | 1.9400 | 1.8650 | 1.8950 | 1.8750 | 344,039 |
19 Jan 2024 | 1.9000 | 1.9150 | 1.8700 | 1.8800 | 1.8602 | 219,094 |
18 Jan 2024 | 1.8500 | 1.8850 | 1.8250 | 1.8400 | 1.8206 | 432,788 |
17 Jan 2024 | 1.9350 | 1.9400 | 1.8700 | 1.8900 | 1.8701 | 718,508 |
16 Jan 2024 | 1.8900 | 1.9200 | 1.8750 | 1.9100 | 1.8899 | 368,757 |
15 Jan 2024 | 1.8750 | 1.9050 | 1.8650 | 1.8700 | 1.8503 | 41,861 |
12 Jan 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8750 | 1.8552 | 334,603 |
11 Jan 2024 | 1.8750 | 1.8900 | 1.8000 | 1.8400 | 1.8206 | 832,680 |
10 Jan 2024 | 1.8600 | 1.9075 | 1.8600 | 1.8950 | 1.8750 | 403,535 |
09 Jan 2024 | 1.9000 | 1.9150 | 1.8750 | 1.8850 | 1.8651 | 197,107 |
08 Jan 2024 | 1.8900 | 1.9100 | 1.8600 | 1.8900 | 1.8701 | 332,625 |
05 Jan 2024 | 1.9150 | 1.9200 | 1.8750 | 1.8850 | 1.8651 | 411,183 |
04 Jan 2024 | 1.9900 | 1.9900 | 1.8600 | 1.9050 | 1.8849 | 664,294 |
03 Jan 2024 | 1.9800 | 2.0200 | 1.9300 | 1.9900 | 1.9690 | 558,844 |
02 Jan 2024 | 1.8900 | 1.9750 | 1.8900 | 1.9300 | 1.9096 | 380,849 |
29 Dec 2023 | 1.9175 | 1.9700 | 1.8950 | 1.9050 | 1.8849 | 653,021 |
28 Dec 2023 | 1.9100 | 1.9400 | 1.8950 | 1.9300 | 1.9096 | 342,967 |
27 Dec 2023 | 1.9500 | 1.9500 | 1.9000 | 1.9050 | 1.8849 | 370,694 |
22 Dec 2023 | 1.9300 | 1.9550 | 1.8900 | 1.9100 | 1.8899 | 504,144 |
21 Dec 2023 | 1.8700 | 1.9300 | 1.8375 | 1.8900 | 1.8701 | 7,519,705 |
20 Dec 2023 | 1.8500 | 1.8900 | 1.8500 | 1.8600 | 1.8404 | 292,246 |
19 Dec 2023 | 1.9100 | 1.9250 | 1.8400 | 1.8450 | 1.8255 | 610,270 |
18 Dec 2023 | 1.9000 | 1.9150 | 1.8400 | 1.9100 | 1.8899 | 529,120 |
15 Dec 2023 | 1.9500 | 1.9500 | 1.8750 | 1.9150 | 1.8948 | 358,131 |
14 Dec 2023 | 1.8950 | 1.9450 | 1.8650 | 1.9450 | 1.9245 | 756,873 |
13 Dec 2023 | 1.8550 | 1.9000 | 1.8200 | 1.8850 | 1.8651 | 919,214 |
12 Dec 2023 | 1.8600 | 1.9550 | 1.8200 | 1.9500 | 1.9294 | 1,110,199 |
11 Dec 2023 | 1.8700 | 1.9400 | 1.8525 | 1.8650 | 1.8453 | 618,944 |
08 Dec 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8700 | 1.8503 | 259,882 |
07 Dec 2023 | 1.8150 | 1.8950 | 1.8100 | 1.8600 | 1.8404 | 1,101,711 |
06 Dec 2023 | 1.7600 | 1.8400 | 1.7600 | 1.8400 | 1.8206 | 438,065 |
05 Dec 2023 | 1.7500 | 1.7950 | 1.7400 | 1.7550 | 1.7365 | 271,464 |
04 Dec 2023 | 1.6700 | 1.7500 | 1.6700 | 1.7350 | 1.7167 | 336,025 |
01 Dec 2023 | 1.7900 | 1.7900 | 1.6950 | 1.7100 | 1.6920 | 2,700,959 |
30 Nov 2023 | 1.7200 | 1.7750 | 1.7050 | 1.7750 | 1.7563 | 1,016,982 |
29 Nov 2023 | 1.6950 | 1.7250 | 1.6500 | 1.7150 | 1.6969 | 347,245 |
28 Nov 2023 | 1.7000 | 1.7200 | 1.6450 | 1.6600 | 1.6425 | 1,122,245 |
27 Nov 2023 | 1.6900 | 1.7500 | 1.6750 | 1.7050 | 1.6870 | 551,595 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |