Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.2500 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 202,430 |
24 Apr 2024 | 2.2600 | 2.2700 | 2.2400 | 2.2400 | 2.2400 | 691,143 |
23 Apr 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2700 | 2.2700 | 582,540 |
22 Apr 2024 | 2.2700 | 2.3000 | 2.2600 | 2.2700 | 2.2700 | 676,020 |
19 Apr 2024 | 2.2500 | 2.2700 | 2.2500 | 2.2700 | 2.2700 | 764,656 |
18 Apr 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2400 | 2.2400 | 486,816 |
17 Apr 2024 | 2.2500 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 392,329 |
16 Apr 2024 | 2.2200 | 2.2600 | 2.2100 | 2.2500 | 2.2500 | 1,154,355 |
15 Apr 2024 | 2.2100 | 2.2500 | 2.2100 | 2.2200 | 2.2200 | 1,204,273 |
12 Apr 2024 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 158,667 |
11 Apr 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 274,572 |
10 Apr 2024 | 2.2000 | 2.2050 | 2.1950 | 2.2000 | 2.2000 | 392,660 |
09 Apr 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 842,646 |
08 Apr 2024 | 2.2000 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 426,901 |
05 Apr 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 1,097,178 |
04 Apr 2024 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 802,459 |
03 Apr 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 686,919 |
02 Apr 2024 | 2.2100 | 2.2200 | 2.1900 | 2.2100 | 2.2100 | 446,400 |
02 Apr 2024 | 0.0146 Dividend | |||||
28 Mar 2024 | 2.2100 | 2.2200 | 2.2050 | 2.2100 | 2.1954 | 571,871 |
27 Mar 2024 | 2.1900 | 2.2100 | 2.1900 | 2.2000 | 2.1855 | 457,067 |
26 Mar 2024 | 2.2000 | 2.2100 | 2.1900 | 2.1900 | 2.1755 | 411,368 |
25 Mar 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1900 | 2.1755 | 843,151 |
22 Mar 2024 | 2.1800 | 2.1900 | 2.1800 | 2.1800 | 2.1656 | 645,671 |
21 Mar 2024 | 2.1900 | 2.1900 | 2.1800 | 2.1800 | 2.1656 | 416,686 |
20 Mar 2024 | 2.1900 | 2.1900 | 2.1800 | 2.1800 | 2.1656 | 359,734 |
19 Mar 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1656 | 385,009 |
18 Mar 2024 | 2.1800 | 2.1900 | 2.1750 | 2.1800 | 2.1656 | 581,398 |
15 Mar 2024 | 2.1800 | 2.1900 | 2.1700 | 2.1700 | 2.1557 | 453,029 |
14 Mar 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1557 | 317,753 |
13 Mar 2024 | 2.1800 | 2.1900 | 2.1700 | 2.1700 | 2.1557 | 250,349 |
12 Mar 2024 | 2.1700 | 2.1900 | 2.1700 | 2.1900 | 2.1755 | 300,616 |
11 Mar 2024 | 2.1700 | 2.1800 | 2.1700 | 2.1800 | 2.1656 | 226,806 |
08 Mar 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1700 | 2.1557 | 613,379 |
07 Mar 2024 | 2.1800 | 2.1900 | 2.1750 | 2.1800 | 2.1656 | 543,267 |
06 Mar 2024 | 2.1800 | 2.1900 | 2.1700 | 2.1700 | 2.1557 | 393,924 |
05 Mar 2024 | 2.1800 | 2.1900 | 2.1800 | 2.1800 | 2.1656 | 339,940 |
04 Mar 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1800 | 2.1656 | 245,487 |
01 Mar 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1700 | 2.1557 | 244,457 |
29 Feb 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1800 | 2.1656 | 378,908 |
29 Feb 2024 | 0.016 Dividend | |||||
28 Feb 2024 | 2.1800 | 2.1900 | 2.1700 | 2.1900 | 2.1596 | 639,733 |
27 Feb 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1800 | 2.1498 | 395,094 |
26 Feb 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1700 | 2.1399 | 783,037 |
23 Feb 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | 2.1399 | 973,174 |
22 Feb 2024 | 2.1900 | 2.1900 | 2.1800 | 2.1800 | 2.1498 | 196,153 |
21 Feb 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1498 | 463,701 |
20 Feb 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.1695 | 885,832 |
19 Feb 2024 | 2.2000 | 2.2050 | 2.1800 | 2.1800 | 2.1498 | 1,166,410 |
16 Feb 2024 | 2.2300 | 2.2400 | 2.2100 | 2.2100 | 2.1794 | 791,866 |
15 Feb 2024 | 2.2200 | 2.2500 | 2.2000 | 2.2300 | 2.1991 | 536,793 |
14 Feb 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2200 | 2.1892 | 1,112,077 |
13 Feb 2024 | 2.1800 | 2.1900 | 2.1800 | 2.1800 | 2.1498 | 585,521 |
12 Feb 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1498 | 557,016 |
09 Feb 2024 | 2.1900 | 2.2000 | 2.1800 | 2.2000 | 2.1695 | 300,513 |
08 Feb 2024 | 2.1900 | 2.2000 | 2.1800 | 2.1800 | 2.1498 | 159,989 |
07 Feb 2024 | 2.1900 | 2.2100 | 2.1800 | 2.1900 | 2.1596 | 565,586 |
06 Feb 2024 | 2.1800 | 2.2400 | 2.1800 | 2.1800 | 2.1498 | 795,621 |
05 Feb 2024 | 2.1800 | 2.1900 | 2.1700 | 2.1800 | 2.1498 | 1,139,417 |
02 Feb 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1399 | 283,788 |
01 Feb 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1800 | 2.1498 | 333,019 |
31 Jan 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1700 | 2.1399 | 848,963 |
31 Jan 2024 | 0.0166 Dividend | |||||
30 Jan 2024 | 2.1700 | 2.1800 | 2.1650 | 2.1700 | 2.1235 | 868,392 |
29 Jan 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1700 | 2.1235 | 648,033 |
25 Jan 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1700 | 2.1235 | 426,316 |
24 Jan 2024 | 2.1600 | 2.1700 | 2.1600 | 2.1600 | 2.1138 | 466,142 |
23 Jan 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1700 | 2.1235 | 141,819 |
22 Jan 2024 | 2.1600 | 2.1700 | 2.1600 | 2.1650 | 2.1187 | 188,103 |
19 Jan 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1600 | 2.1138 | 447,479 |
18 Jan 2024 | 2.1800 | 2.1900 | 2.1700 | 2.1700 | 2.1235 | 361,705 |
17 Jan 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | 2.1235 | 307,543 |
16 Jan 2024 | 2.1800 | 2.1900 | 2.1700 | 2.1900 | 2.1431 | 378,400 |
15 Jan 2024 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1235 | 51,722 |
12 Jan 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.1138 | 282,674 |
11 Jan 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1800 | 2.1333 | 440,091 |
10 Jan 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.1138 | 117,538 |
09 Jan 2024 | 2.1600 | 2.1700 | 2.1550 | 2.1700 | 2.1235 | 217,968 |
08 Jan 2024 | 2.1700 | 2.1700 | 2.1550 | 2.1600 | 2.1138 | 111,027 |
05 Jan 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1700 | 2.1235 | 62,351 |
04 Jan 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.1138 | 78,238 |
03 Jan 2024 | 2.1600 | 2.1700 | 2.1600 | 2.1600 | 2.1138 | 315,887 |
02 Jan 2024 | 2.1500 | 2.1700 | 2.1500 | 2.1600 | 2.1138 | 126,578 |
29 Dec 2023 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1040 | 188,229 |
29 Dec 2023 | 0.0168 Dividend | |||||
28 Dec 2023 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.0973 | 186,823 |
27 Dec 2023 | 2.1600 | 2.1800 | 2.1600 | 2.1600 | 2.0973 | 94,796 |
22 Dec 2023 | 2.1700 | 2.1700 | 2.1500 | 2.1600 | 2.0973 | 336,497 |
21 Dec 2023 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.0973 | 249,747 |
20 Dec 2023 | 2.1700 | 2.1800 | 2.1600 | 2.1700 | 2.1070 | 594,706 |
19 Dec 2023 | 2.1600 | 2.1700 | 2.1600 | 2.1600 | 2.0973 | 438,205 |
18 Dec 2023 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.0876 | 406,109 |
15 Dec 2023 | 2.1700 | 2.1700 | 2.1500 | 2.1700 | 2.1070 | 592,733 |
14 Dec 2023 | 2.1800 | 2.1800 | 2.1600 | 2.1800 | 2.1167 | 452,239 |
13 Dec 2023 | 2.1800 | 2.1800 | 2.1600 | 2.1800 | 2.1167 | 469,413 |
12 Dec 2023 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 2.1167 | 641,804 |
11 Dec 2023 | 2.1500 | 2.1600 | 2.1400 | 2.1500 | 2.0876 | 320,383 |
08 Dec 2023 | 2.1500 | 2.1500 | 2.1300 | 2.1500 | 2.0876 | 205,706 |
07 Dec 2023 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | 2.0876 | 416,094 |
06 Dec 2023 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.0488 | 502,437 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |