Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.0800 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 141,745 |
02 May 2024 | 2.1300 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 193,194 |
01 May 2024 | 2.1100 | 2.1400 | 2.1100 | 2.1300 | 2.1300 | 150,856 |
30 Apr 2024 | 2.0900 | 2.1400 | 2.0900 | 2.1400 | 2.1400 | 91,432 |
29 Apr 2024 | 2.1000 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 83,307 |
26 Apr 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 22,577 |
24 Apr 2024 | 2.0900 | 2.1100 | 2.0600 | 2.0900 | 2.0900 | 140,593 |
23 Apr 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0700 | 2.0700 | 48,369 |
22 Apr 2024 | 2.1000 | 2.1100 | 2.0500 | 2.1100 | 2.1100 | 55,793 |
19 Apr 2024 | 2.0700 | 2.1100 | 2.0500 | 2.0700 | 2.0700 | 201,767 |
18 Apr 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0800 | 2.0800 | 137,198 |
17 Apr 2024 | 2.0500 | 2.0850 | 2.0400 | 2.0700 | 2.0700 | 134,507 |
16 Apr 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0500 | 2.0500 | 144,978 |
15 Apr 2024 | 2.1100 | 2.1100 | 2.0400 | 2.0700 | 2.0700 | 242,821 |
12 Apr 2024 | 2.1100 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 90,210 |
11 Apr 2024 | 2.0700 | 2.1100 | 2.0700 | 2.0800 | 2.0800 | 141,629 |
10 Apr 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 151,693 |
09 Apr 2024 | 2.1100 | 2.1300 | 2.0900 | 2.1300 | 2.1300 | 256,716 |
08 Apr 2024 | 2.1400 | 2.1400 | 2.0900 | 2.1300 | 2.1300 | 64,427 |
05 Apr 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 135,906 |
04 Apr 2024 | 2.1400 | 2.1400 | 2.1100 | 2.1200 | 2.1200 | 70,469 |
03 Apr 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 166,237 |
02 Apr 2024 | 2.1800 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 106,501 |
28 Mar 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 85,381 |
27 Mar 2024 | 2.1500 | 2.1700 | 2.1300 | 2.1700 | 2.1700 | 96,773 |
26 Mar 2024 | 2.1500 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 89,965 |
25 Mar 2024 | 2.1200 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 210,411 |
22 Mar 2024 | 2.1700 | 2.1800 | 2.1200 | 2.1300 | 2.1300 | 87,951 |
21 Mar 2024 | 2.1200 | 2.1700 | 2.1200 | 2.1700 | 2.1700 | 189,404 |
20 Mar 2024 | 2.1700 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 298,339 |
19 Mar 2024 | 2.1500 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 234,419 |
18 Mar 2024 | 2.1000 | 2.1600 | 2.0800 | 2.1500 | 2.1500 | 273,790 |
15 Mar 2024 | 2.1300 | 2.1400 | 2.0700 | 2.0900 | 2.0900 | 367,231 |
14 Mar 2024 | 2.2200 | 2.2200 | 2.1300 | 2.1500 | 2.1500 | 227,193 |
13 Mar 2024 | 2.2200 | 2.2300 | 2.1700 | 2.2000 | 2.2000 | 370,530 |
13 Mar 2024 | 0.095 Dividend | |||||
12 Mar 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3200 | 2.2250 | 377,513 |
11 Mar 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3400 | 2.2442 | 158,286 |
08 Mar 2024 | 2.3400 | 2.3600 | 2.3100 | 2.3300 | 2.2346 | 248,178 |
07 Mar 2024 | 2.3100 | 2.3400 | 2.2850 | 2.2900 | 2.1962 | 343,260 |
06 Mar 2024 | 2.2700 | 2.3100 | 2.2600 | 2.3000 | 2.2058 | 343,182 |
05 Mar 2024 | 2.2600 | 2.3000 | 2.2400 | 2.2500 | 2.1579 | 189,536 |
04 Mar 2024 | 2.2300 | 2.2500 | 2.1800 | 2.2300 | 2.1387 | 608,162 |
01 Mar 2024 | 2.2100 | 2.2600 | 2.2000 | 2.2300 | 2.1387 | 118,640 |
29 Feb 2024 | 2.1900 | 2.2200 | 2.1900 | 2.2100 | 2.1195 | 345,094 |
28 Feb 2024 | 2.1500 | 2.2000 | 2.1400 | 2.1900 | 2.1003 | 334,496 |
27 Feb 2024 | 2.1600 | 2.1900 | 2.1300 | 2.1400 | 2.0524 | 525,720 |
26 Feb 2024 | 2.1900 | 2.3300 | 2.1500 | 2.1500 | 2.0620 | 969,849 |
23 Feb 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1700 | 2.0811 | 162,623 |
22 Feb 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1400 | 2.0524 | 112,024 |
21 Feb 2024 | 2.1800 | 2.1900 | 2.1500 | 2.1900 | 2.1003 | 146,000 |
20 Feb 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1800 | 2.0907 | 77,485 |
19 Feb 2024 | 2.1100 | 2.2000 | 2.1100 | 2.2000 | 2.1099 | 648,805 |
16 Feb 2024 | 2.0800 | 2.1400 | 2.0800 | 2.1200 | 2.0332 | 223,646 |
15 Feb 2024 | 2.1600 | 2.1600 | 2.0700 | 2.0800 | 1.9948 | 144,911 |
14 Feb 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.0524 | 49,253 |
13 Feb 2024 | 2.1800 | 2.1900 | 2.1500 | 2.1900 | 2.1003 | 36,444 |
12 Feb 2024 | 2.1500 | 2.2100 | 2.1400 | 2.1800 | 2.0907 | 111,343 |
09 Feb 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1500 | 2.0620 | 28,668 |
08 Feb 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1200 | 2.0332 | 122,653 |
07 Feb 2024 | 2.1200 | 2.1500 | 2.1000 | 2.1500 | 2.0620 | 28,667 |
06 Feb 2024 | 2.1000 | 2.1200 | 2.0800 | 2.0800 | 1.9948 | 92,345 |
05 Feb 2024 | 2.2000 | 2.2000 | 2.0800 | 2.1000 | 2.0140 | 164,197 |
02 Feb 2024 | 2.1900 | 2.2100 | 2.1600 | 2.1700 | 2.0811 | 102,048 |
01 Feb 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1600 | 2.0716 | 182,771 |
31 Jan 2024 | 2.1800 | 2.2200 | 2.1600 | 2.1800 | 2.0907 | 63,562 |
30 Jan 2024 | 2.1200 | 2.1800 | 2.1100 | 2.1800 | 2.0907 | 175,122 |
29 Jan 2024 | 2.0700 | 2.1300 | 2.0600 | 2.1200 | 2.0332 | 171,475 |
25 Jan 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0800 | 1.9948 | 20,538 |
24 Jan 2024 | 2.0500 | 2.0900 | 2.0400 | 2.0600 | 1.9756 | 128,093 |
23 Jan 2024 | 2.0300 | 2.1000 | 2.0250 | 2.1000 | 2.0140 | 55,818 |
22 Jan 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0200 | 1.9373 | 156,365 |
19 Jan 2024 | 2.0300 | 2.0700 | 2.0200 | 2.0500 | 1.9661 | 201,527 |
18 Jan 2024 | 2.0500 | 2.0600 | 1.9900 | 2.0000 | 1.9181 | 115,061 |
17 Jan 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0600 | 1.9756 | 61,468 |
16 Jan 2024 | 2.0900 | 2.1300 | 2.0800 | 2.1200 | 2.0332 | 231,840 |
15 Jan 2024 | 2.0800 | 2.0900 | 2.0700 | 2.0800 | 1.9948 | 82,605 |
12 Jan 2024 | 2.0700 | 2.0900 | 2.0400 | 2.0900 | 2.0044 | 66,218 |
11 Jan 2024 | 2.0400 | 2.0700 | 2.0300 | 2.0700 | 1.9852 | 100,645 |
10 Jan 2024 | 2.0200 | 2.0500 | 2.0100 | 2.0500 | 1.9661 | 76,941 |
09 Jan 2024 | 2.0100 | 2.0400 | 1.9950 | 2.0400 | 1.9565 | 47,462 |
08 Jan 2024 | 2.0100 | 2.0400 | 1.9800 | 1.9900 | 1.9085 | 166,287 |
05 Jan 2024 | 2.0200 | 2.0300 | 1.9950 | 2.0000 | 1.9181 | 34,577 |
04 Jan 2024 | 2.0000 | 2.0200 | 1.9900 | 1.9900 | 1.9085 | 57,357 |
03 Jan 2024 | 1.9900 | 2.0000 | 1.9700 | 1.9900 | 1.9085 | 132,883 |
02 Jan 2024 | 2.0000 | 2.0200 | 1.9700 | 1.9800 | 1.8989 | 152,402 |
29 Dec 2023 | 1.9950 | 2.0100 | 1.9900 | 2.0000 | 1.9181 | 61,916 |
28 Dec 2023 | 2.0200 | 2.0200 | 1.9900 | 1.9950 | 1.9133 | 96,545 |
27 Dec 2023 | 2.0400 | 2.0400 | 1.9950 | 2.0100 | 1.9277 | 93,983 |
22 Dec 2023 | 2.0600 | 2.0600 | 2.0000 | 2.0200 | 1.9373 | 109,690 |
21 Dec 2023 | 2.0900 | 2.1000 | 2.0400 | 2.0600 | 1.9756 | 41,923 |
20 Dec 2023 | 2.0700 | 2.1000 | 2.0700 | 2.0800 | 1.9948 | 129,751 |
19 Dec 2023 | 2.0600 | 2.0900 | 2.0300 | 2.0600 | 1.9756 | 578,965 |
18 Dec 2023 | 2.0400 | 2.0700 | 2.0200 | 2.0500 | 1.9661 | 164,991 |
15 Dec 2023 | 1.9950 | 2.0500 | 1.9850 | 2.0500 | 1.9661 | 364,350 |
14 Dec 2023 | 1.9700 | 2.0200 | 1.9700 | 2.0100 | 1.9277 | 253,516 |
13 Dec 2023 | 1.9650 | 1.9925 | 1.9550 | 1.9700 | 1.8893 | 75,750 |
12 Dec 2023 | 1.9350 | 1.9800 | 1.9300 | 1.9500 | 1.8702 | 402,934 |
11 Dec 2023 | 1.9800 | 1.9825 | 1.9400 | 1.9650 | 1.8845 | 294,441 |
08 Dec 2023 | 1.9700 | 1.9900 | 1.9600 | 1.9750 | 1.8941 | 116,211 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |