Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 1,745,637 |
30 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0500 | 2,070,340 |
30 Apr 2024 | 0.0149 Dividend | |||||
29 Apr 2024 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | 2.0551 | 2,957,936 |
26 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0352 | 1,107,162 |
24 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0352 | 1,353,869 |
23 Apr 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0352 | 761,444 |
22 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0253 | 3,071,124 |
19 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0253 | 1,676,016 |
18 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0352 | 2,014,258 |
17 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0352 | 1,080,877 |
16 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0253 | 1,702,069 |
15 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0253 | 1,038,722 |
12 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0352 | 894,500 |
11 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0352 | 1,215,597 |
10 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0253 | 1,187,825 |
09 Apr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0352 | 982,495 |
08 Apr 2024 | 2.0500 | 2.0550 | 2.0400 | 2.0500 | 2.0352 | 1,194,349 |
05 Apr 2024 | 2.0500 | 2.0600 | 2.0450 | 2.0500 | 2.0352 | 2,746,123 |
04 Apr 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0352 | 1,262,699 |
03 Apr 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0452 | 1,040,616 |
02 Apr 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0452 | 2,181,942 |
02 Apr 2024 | 0.0135 Dividend | |||||
28 Mar 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0700 | 2.0417 | 1,587,514 |
27 Mar 2024 | 2.0600 | 2.0700 | 2.0500 | 2.0600 | 2.0318 | 1,679,282 |
26 Mar 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 2.0220 | 2,491,227 |
25 Mar 2024 | 2.0600 | 2.0700 | 2.0500 | 2.0600 | 2.0318 | 1,822,307 |
22 Mar 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 2.0220 | 1,286,885 |
21 Mar 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0220 | 1,416,556 |
20 Mar 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0220 | 1,792,156 |
19 Mar 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0318 | 1,345,377 |
18 Mar 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0121 | 1,167,691 |
15 Mar 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0121 | 1,077,830 |
14 Mar 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0318 | 1,364,648 |
13 Mar 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0121 | 1,066,552 |
12 Mar 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0220 | 1,721,688 |
11 Mar 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0121 | 868,684 |
08 Mar 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0121 | 1,541,860 |
07 Mar 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0600 | 2.0318 | 2,889,386 |
06 Mar 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0318 | 1,154,123 |
05 Mar 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0220 | 899,639 |
04 Mar 2024 | 2.0600 | 2.0600 | 2.0450 | 2.0500 | 2.0220 | 953,618 |
01 Mar 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0500 | 2.0220 | 2,124,838 |
29 Feb 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0220 | 1,843,829 |
29 Feb 2024 | 0.0144 Dividend | |||||
28 Feb 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0176 | 1,467,686 |
27 Feb 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0078 | 1,230,087 |
26 Feb 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 1.9980 | 976,993 |
23 Feb 2024 | 2.0400 | 2.0500 | 2.0350 | 2.0500 | 2.0078 | 1,632,508 |
22 Feb 2024 | 2.0400 | 2.0450 | 2.0300 | 2.0300 | 1.9882 | 1,583,091 |
21 Feb 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0400 | 1.9980 | 1,211,525 |
20 Feb 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | 1.9980 | 1,270,137 |
19 Feb 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 1.9980 | 1,411,153 |
16 Feb 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 1.9980 | 737,553 |
15 Feb 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 1.9980 | 1,089,440 |
14 Feb 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 1.9980 | 1,725,382 |
13 Feb 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0176 | 896,598 |
12 Feb 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0176 | 931,837 |
09 Feb 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0078 | 1,263,068 |
08 Feb 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0176 | 1,098,471 |
07 Feb 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 2.0078 | 834,851 |
06 Feb 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0500 | 2.0078 | 1,303,902 |
05 Feb 2024 | 2.0500 | 2.0550 | 2.0400 | 2.0400 | 1.9980 | 1,914,003 |
02 Feb 2024 | 2.0500 | 2.0700 | 2.0500 | 2.0500 | 2.0078 | 1,639,501 |
01 Feb 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0176 | 1,762,559 |
31 Jan 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0176 | 1,339,185 |
31 Jan 2024 | 0.0155 Dividend | |||||
30 Jan 2024 | 2.0500 | 2.0650 | 2.0500 | 2.0600 | 2.0024 | 1,887,922 |
29 Jan 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0024 | 1,272,933 |
25 Jan 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0024 | 1,538,985 |
24 Jan 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 1.9830 | 3,456,441 |
23 Jan 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 1.9927 | 1,137,394 |
22 Jan 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0024 | 1,268,302 |
19 Jan 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 1.9927 | 826,055 |
18 Jan 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 1.9927 | 670,726 |
17 Jan 2024 | 2.0500 | 2.0600 | 2.0450 | 2.0600 | 2.0024 | 555,477 |
16 Jan 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0500 | 1.9927 | 751,603 |
15 Jan 2024 | 2.0500 | 2.0500 | 2.0450 | 2.0500 | 1.9927 | 211,512 |
12 Jan 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 1.9830 | 558,495 |
11 Jan 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 1.9927 | 1,081,095 |
10 Jan 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0024 | 687,619 |
09 Jan 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 1.9830 | 869,976 |
08 Jan 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 1.9927 | 788,658 |
05 Jan 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 1.9830 | 949,700 |
04 Jan 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0024 | 422,048 |
03 Jan 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0024 | 650,859 |
02 Jan 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0024 | 850,994 |
29 Dec 2023 | 2.0500 | 2.0600 | 2.0450 | 2.0500 | 1.9927 | 807,785 |
29 Dec 2023 | 0.0152 Dividend | |||||
28 Dec 2023 | 2.0500 | 2.0600 | 2.0500 | 2.0500 | 1.9780 | 284,484 |
27 Dec 2023 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 1.9683 | 665,976 |
22 Dec 2023 | 2.0600 | 2.0600 | 2.0400 | 2.0500 | 1.9780 | 924,590 |
21 Dec 2023 | 2.0600 | 2.0600 | 2.0400 | 2.0500 | 1.9780 | 1,334,576 |
20 Dec 2023 | 2.0400 | 2.0700 | 2.0300 | 2.0700 | 1.9973 | 3,265,342 |
19 Dec 2023 | 2.0400 | 2.0500 | 2.0350 | 2.0400 | 1.9683 | 1,323,011 |
18 Dec 2023 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 1.9683 | 1,382,168 |
15 Dec 2023 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 1.9587 | 1,297,539 |
14 Dec 2023 | 2.0200 | 2.0300 | 2.0150 | 2.0300 | 1.9587 | 1,323,662 |
13 Dec 2023 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 1.9490 | 2,022,190 |
12 Dec 2023 | 2.0100 | 2.0200 | 2.0000 | 2.0100 | 1.9394 | 2,142,462 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |