Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.1200 | 2.1350 | 2.0900 | 2.1000 | 2.1000 | 803,775 |
24 Apr 2024 | 2.1700 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 578,819 |
23 Apr 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1700 | 2.1700 | 357,221 |
22 Apr 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 234,831 |
19 Apr 2024 | 2.1400 | 2.1700 | 2.0900 | 2.1200 | 2.1200 | 547,049 |
18 Apr 2024 | 2.1600 | 2.2100 | 2.1400 | 2.1500 | 2.1500 | 554,607 |
17 Apr 2024 | 2.1500 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 617,290 |
16 Apr 2024 | 2.2200 | 2.2400 | 2.1400 | 2.1700 | 2.1700 | 717,101 |
15 Apr 2024 | 2.2200 | 2.2700 | 2.1900 | 2.2600 | 2.2600 | 803,835 |
12 Apr 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2500 | 2.2500 | 532,091 |
11 Apr 2024 | 2.2800 | 2.3200 | 2.2650 | 2.3000 | 2.3000 | 737,761 |
10 Apr 2024 | 2.2600 | 2.3700 | 2.2600 | 2.3100 | 2.3100 | 1,568,226 |
09 Apr 2024 | 2.3500 | 2.3700 | 2.2600 | 2.2700 | 2.2700 | 1,400,542 |
08 Apr 2024 | 2.3900 | 2.4200 | 2.3200 | 2.3500 | 2.3500 | 458,726 |
05 Apr 2024 | 2.4000 | 2.4100 | 2.3300 | 2.3500 | 2.3500 | 592,850 |
04 Apr 2024 | 2.3700 | 2.4400 | 2.3300 | 2.4400 | 2.4400 | 764,298 |
03 Apr 2024 | 2.3600 | 2.3800 | 2.3200 | 2.3600 | 2.3600 | 471,553 |
02 Apr 2024 | 2.3300 | 2.3800 | 2.3100 | 2.3700 | 2.3700 | 1,175,458 |
28 Mar 2024 | 2.3500 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 613,453 |
27 Mar 2024 | 2.3200 | 2.3700 | 2.3200 | 2.3300 | 2.3300 | 1,023,295 |
26 Mar 2024 | 2.3300 | 2.3400 | 2.2700 | 2.3400 | 2.3400 | 1,632,522 |
25 Mar 2024 | 2.3100 | 2.3400 | 2.2750 | 2.3200 | 2.3200 | 1,254,435 |
22 Mar 2024 | 2.2700 | 2.3100 | 2.2550 | 2.3100 | 2.3100 | 679,710 |
21 Mar 2024 | 2.2500 | 2.2800 | 2.2250 | 2.2600 | 2.2600 | 469,195 |
20 Mar 2024 | 2.1700 | 2.2400 | 2.1600 | 2.2300 | 2.2300 | 650,395 |
19 Mar 2024 | 2.1700 | 2.2100 | 2.1600 | 2.1700 | 2.1700 | 1,939,597 |
18 Mar 2024 | 2.2200 | 2.2250 | 2.1650 | 2.1800 | 2.1800 | 1,535,271 |
15 Mar 2024 | 2.1700 | 2.1800 | 2.0800 | 2.1600 | 2.1600 | 1,392,635 |
14 Mar 2024 | 2.1600 | 2.1750 | 2.1200 | 2.1400 | 2.1400 | 401,745 |
13 Mar 2024 | 2.1700 | 2.1900 | 2.1100 | 2.1700 | 2.1700 | 747,546 |
13 Mar 2024 | 0.015 Dividend | |||||
12 Mar 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1500 | 2.1350 | 730,323 |
11 Mar 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1200 | 2.1052 | 714,064 |
08 Mar 2024 | 2.1300 | 2.2300 | 2.1300 | 2.2200 | 2.2045 | 1,388,614 |
07 Mar 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1500 | 2.1350 | 640,833 |
06 Mar 2024 | 2.1800 | 2.2300 | 2.1100 | 2.2100 | 2.1946 | 1,350,755 |
05 Mar 2024 | 2.0600 | 2.1700 | 2.0400 | 2.1700 | 2.1549 | 1,219,976 |
04 Mar 2024 | 2.0300 | 2.0700 | 2.0000 | 2.0600 | 2.0456 | 1,401,011 |
01 Mar 2024 | 2.1200 | 2.1300 | 2.0000 | 2.0200 | 2.0059 | 2,659,946 |
29 Feb 2024 | 2.0400 | 2.1200 | 2.0150 | 2.1200 | 2.1052 | 1,190,677 |
28 Feb 2024 | 2.0700 | 2.0800 | 1.9825 | 2.0300 | 2.0158 | 1,199,018 |
27 Feb 2024 | 2.0200 | 2.0600 | 1.9950 | 2.0600 | 2.0456 | 1,414,359 |
26 Feb 2024 | 1.9450 | 2.0200 | 1.9150 | 2.0100 | 1.9960 | 1,627,278 |
23 Feb 2024 | 1.9600 | 1.9650 | 1.9050 | 1.9100 | 1.8967 | 1,029,882 |
22 Feb 2024 | 1.9450 | 1.9750 | 1.9000 | 1.9100 | 1.8967 | 1,113,295 |
21 Feb 2024 | 1.9950 | 1.9950 | 1.9350 | 1.9650 | 1.9513 | 1,536,505 |
20 Feb 2024 | 1.9000 | 2.0200 | 1.8950 | 2.0100 | 1.9960 | 3,530,155 |
19 Feb 2024 | 1.8100 | 1.9350 | 1.8100 | 1.8850 | 1.8718 | 3,447,710 |
16 Feb 2024 | 1.5500 | 1.6050 | 1.5250 | 1.6050 | 1.5938 | 1,274,505 |
15 Feb 2024 | 1.5300 | 1.5450 | 1.5000 | 1.5300 | 1.5193 | 3,937,206 |
14 Feb 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5250 | 1.5144 | 1,040,219 |
13 Feb 2024 | 1.5300 | 1.5500 | 1.5150 | 1.5300 | 1.5193 | 1,925,733 |
12 Feb 2024 | 1.6150 | 1.6150 | 1.5400 | 1.5400 | 1.5293 | 931,172 |
09 Feb 2024 | 1.6000 | 1.6175 | 1.5900 | 1.6050 | 1.5938 | 762,859 |
08 Feb 2024 | 1.6250 | 1.6450 | 1.5900 | 1.5950 | 1.5839 | 1,154,915 |
07 Feb 2024 | 1.6150 | 1.6825 | 1.6100 | 1.6400 | 1.6286 | 1,206,105 |
06 Feb 2024 | 1.5800 | 1.6025 | 1.5700 | 1.6000 | 1.5888 | 1,843,818 |
05 Feb 2024 | 1.6100 | 1.6150 | 1.5100 | 1.5900 | 1.5789 | 1,849,760 |
02 Feb 2024 | 1.6700 | 1.6875 | 1.6450 | 1.6500 | 1.6385 | 910,756 |
01 Feb 2024 | 1.6100 | 1.6650 | 1.6100 | 1.6450 | 1.6335 | 764,876 |
31 Jan 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6950 | 1.6832 | 636,606 |
30 Jan 2024 | 1.7200 | 1.7400 | 1.6800 | 1.6900 | 1.6782 | 675,874 |
29 Jan 2024 | 1.7000 | 1.7250 | 1.6200 | 1.7150 | 1.7030 | 723,280 |
25 Jan 2024 | 1.7000 | 1.7350 | 1.6750 | 1.7250 | 1.7130 | 629,144 |
24 Jan 2024 | 1.6900 | 1.7050 | 1.6825 | 1.7000 | 1.6881 | 873,206 |
23 Jan 2024 | 1.6550 | 1.7050 | 1.6500 | 1.6750 | 1.6633 | 1,447,062 |
22 Jan 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6500 | 1.6385 | 887,468 |
19 Jan 2024 | 1.7450 | 1.7525 | 1.7050 | 1.7100 | 1.6981 | 472,664 |
18 Jan 2024 | 1.6950 | 1.7350 | 1.6800 | 1.7250 | 1.7130 | 373,639 |
17 Jan 2024 | 1.7300 | 1.7300 | 1.6850 | 1.7100 | 1.6981 | 1,402,465 |
16 Jan 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7080 | 700,033 |
15 Jan 2024 | 1.7100 | 1.7250 | 1.6900 | 1.7200 | 1.7080 | 117,189 |
12 Jan 2024 | 1.7000 | 1.7400 | 1.6800 | 1.7150 | 1.7030 | 1,155,685 |
11 Jan 2024 | 1.7550 | 1.7550 | 1.7300 | 1.7400 | 1.7279 | 319,672 |
10 Jan 2024 | 1.7850 | 1.7850 | 1.7250 | 1.7450 | 1.7328 | 808,973 |
09 Jan 2024 | 1.7700 | 1.8075 | 1.7700 | 1.7900 | 1.7775 | 491,364 |
08 Jan 2024 | 1.7450 | 1.7800 | 1.7400 | 1.7600 | 1.7477 | 211,880 |
05 Jan 2024 | 1.8000 | 1.8200 | 1.7800 | 1.7850 | 1.7725 | 230,618 |
04 Jan 2024 | 1.8550 | 1.8550 | 1.7950 | 1.8100 | 1.7974 | 281,702 |
03 Jan 2024 | 1.8650 | 1.8700 | 1.8500 | 1.8600 | 1.8470 | 358,861 |
02 Jan 2024 | 1.8800 | 1.8950 | 1.8500 | 1.8900 | 1.8768 | 282,279 |
29 Dec 2023 | 1.9000 | 1.9000 | 1.8800 | 1.8850 | 1.8718 | 513,675 |
28 Dec 2023 | 1.9200 | 1.9250 | 1.8900 | 1.9000 | 1.8867 | 526,831 |
27 Dec 2023 | 1.9150 | 1.9400 | 1.8900 | 1.9100 | 1.8967 | 1,133,574 |
22 Dec 2023 | 1.9150 | 1.9150 | 1.8850 | 1.8850 | 1.8718 | 326,854 |
21 Dec 2023 | 1.9200 | 1.9200 | 1.8700 | 1.9200 | 1.9066 | 988,579 |
20 Dec 2023 | 1.8900 | 1.9350 | 1.8900 | 1.9050 | 1.8917 | 1,546,594 |
19 Dec 2023 | 1.9500 | 1.9500 | 1.8450 | 1.8900 | 1.8768 | 911,232 |
18 Dec 2023 | 1.8800 | 1.9900 | 1.8800 | 1.9100 | 1.8967 | 1,786,531 |
15 Dec 2023 | 1.9300 | 1.9300 | 1.8800 | 1.8800 | 1.8669 | 1,200,163 |
14 Dec 2023 | 1.8600 | 1.8975 | 1.8600 | 1.8700 | 1.8570 | 1,646,480 |
13 Dec 2023 | 1.8550 | 1.8600 | 1.8075 | 1.8400 | 1.8272 | 772,421 |
12 Dec 2023 | 1.8600 | 1.8850 | 1.8225 | 1.8300 | 1.8172 | 972,734 |
11 Dec 2023 | 1.8800 | 1.9100 | 1.8400 | 1.8550 | 1.8421 | 399,752 |
08 Dec 2023 | 1.8300 | 1.8950 | 1.8300 | 1.8850 | 1.8718 | 710,765 |
07 Dec 2023 | 1.9400 | 1.9400 | 1.8400 | 1.8450 | 1.8321 | 2,286,900 |
06 Dec 2023 | 1.8450 | 1.9500 | 1.8450 | 1.9450 | 1.9314 | 771,115 |
05 Dec 2023 | 1.9000 | 1.9200 | 1.8450 | 1.8750 | 1.8619 | 1,139,959 |
04 Dec 2023 | 1.9000 | 1.9300 | 1.8475 | 1.9050 | 1.8917 | 1,841,410 |
01 Dec 2023 | 1.8100 | 1.8700 | 1.8050 | 1.8550 | 1.8421 | 1,155,113 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |