Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.2000 | 2.2000 | 2.1450 | 2.1450 | 2.1450 | 3,045 |
02 May 2024 | 2.2300 | 2.2400 | 2.2100 | 2.2100 | 2.2100 | 6,400 |
01 May 2024 | 2.1300 | 2.2800 | 2.1300 | 2.2500 | 2.2500 | 8,900 |
30 Apr 2024 | 2.2500 | 2.2800 | 2.1600 | 2.1600 | 2.1600 | 20,400 |
29 Apr 2024 | 2.3600 | 2.3900 | 2.3300 | 2.3300 | 2.3300 | 181,200 |
26 Apr 2024 | 2.3100 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 47,400 |
25 Apr 2024 | 2.2000 | 2.2900 | 2.1700 | 2.2900 | 2.2900 | 27,100 |
24 Apr 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2200 | 2.2200 | 17,600 |
23 Apr 2024 | 2.1800 | 2.2900 | 2.1800 | 2.2100 | 2.2100 | 18,000 |
22 Apr 2024 | 2.2300 | 2.2800 | 2.1900 | 2.2100 | 2.2100 | 65,700 |
19 Apr 2024 | 2.3500 | 2.3900 | 2.3100 | 2.3100 | 2.3100 | 165,800 |
18 Apr 2024 | 2.3700 | 2.4100 | 2.3500 | 2.3500 | 2.3500 | 196,800 |
17 Apr 2024 | 2.4000 | 2.4400 | 2.3500 | 2.3500 | 2.3500 | 55,800 |
16 Apr 2024 | 2.3300 | 2.4400 | 2.3300 | 2.4000 | 2.4000 | 107,800 |
15 Apr 2024 | 2.5400 | 2.5400 | 2.3300 | 2.3500 | 2.3500 | 61,900 |
12 Apr 2024 | 2.4800 | 2.5300 | 2.3900 | 2.3900 | 2.3900 | 68,900 |
11 Apr 2024 | 2.3500 | 2.4200 | 2.3400 | 2.4200 | 2.4200 | 26,500 |
10 Apr 2024 | 2.4400 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 10,200 |
09 Apr 2024 | 2.4300 | 2.5100 | 2.4100 | 2.4500 | 2.4500 | 133,400 |
08 Apr 2024 | 2.4800 | 2.4800 | 2.3500 | 2.4000 | 2.4000 | 27,300 |
05 Apr 2024 | 2.1700 | 2.3800 | 2.0900 | 2.3700 | 2.3700 | 318,900 |
04 Apr 2024 | 2.1100 | 2.2800 | 2.1100 | 2.1700 | 2.1700 | 81,500 |
03 Apr 2024 | 2.2200 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 272,200 |
02 Apr 2024 | 2.2600 | 2.2600 | 2.1800 | 2.2200 | 2.2200 | 415,200 |
01 Apr 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2400 | 2.2400 | 26,300 |
28 Mar 2024 | 2.2400 | 2.2800 | 2.2200 | 2.2700 | 2.2700 | 145,800 |
27 Mar 2024 | 2.1500 | 2.2400 | 2.1500 | 2.2200 | 2.2200 | 132,900 |
26 Mar 2024 | 2.0500 | 2.1600 | 2.0500 | 2.1400 | 2.1400 | 181,000 |
25 Mar 2024 | 2.0900 | 2.1100 | 2.0700 | 2.1100 | 2.1100 | 49,700 |
22 Mar 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 14,300 |
21 Mar 2024 | 2.1200 | 2.1200 | 2.0700 | 2.0700 | 2.0700 | 49,100 |
20 Mar 2024 | 1.9900 | 2.1400 | 1.9900 | 2.1200 | 2.1200 | 239,400 |
19 Mar 2024 | 1.9900 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 21,500 |
18 Mar 2024 | 2.0100 | 2.0500 | 1.9600 | 1.9800 | 1.9800 | 63,800 |
15 Mar 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 75,700 |
14 Mar 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 295,600 |
13 Mar 2024 | 2.0200 | 2.0400 | 1.9800 | 2.0400 | 2.0400 | 19,300 |
12 Mar 2024 | 2.0100 | 2.0300 | 1.9800 | 2.0200 | 2.0200 | 33,400 |
11 Mar 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 46,600 |
08 Mar 2024 | 2.0200 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 112,600 |
07 Mar 2024 | 2.0200 | 2.0200 | 1.9600 | 2.0100 | 2.0100 | 89,100 |
06 Mar 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 149,000 |
06 Mar 2024 | 0.01 Dividend | |||||
05 Mar 2024 | 1.9200 | 2.0000 | 1.9200 | 1.9400 | 1.9300 | 21,900 |
04 Mar 2024 | 1.7800 | 1.9100 | 1.7800 | 1.9100 | 1.9002 | 173,300 |
01 Mar 2024 | 1.6900 | 1.8000 | 1.6500 | 1.8000 | 1.7907 | 28,800 |
29 Feb 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6700 | 1.6614 | 297,000 |
28 Feb 2024 | 1.6300 | 1.6300 | 1.5400 | 1.5600 | 1.5520 | 118,300 |
27 Feb 2024 | 1.6900 | 1.7300 | 1.5900 | 1.6200 | 1.6116 | 292,200 |
26 Feb 2024 | 1.8000 | 1.8200 | 1.7200 | 1.7200 | 1.7111 | 140,000 |
23 Feb 2024 | 1.9200 | 1.9200 | 1.8100 | 1.8100 | 1.8007 | 289,700 |
22 Feb 2024 | 2.0300 | 2.0300 | 1.9300 | 1.9300 | 1.9201 | 26,900 |
21 Feb 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0500 | 2.0394 | 44,000 |
20 Feb 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0700 | 2.0593 | 312,800 |
16 Feb 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 2.0394 | 52,200 |
15 Feb 2024 | 1.9900 | 2.0300 | 1.9900 | 2.0100 | 1.9996 | 28,500 |
14 Feb 2024 | 1.8400 | 1.9600 | 1.8400 | 1.9500 | 1.9399 | 284,600 |
13 Feb 2024 | 1.9600 | 1.9600 | 1.9100 | 1.9200 | 1.9101 | 126,200 |
12 Feb 2024 | 1.9800 | 2.0000 | 1.9800 | 1.9900 | 1.9797 | 54,100 |
09 Feb 2024 | 1.9600 | 1.9700 | 1.9300 | 1.9600 | 1.9499 | 49,000 |
08 Feb 2024 | 1.9700 | 2.0200 | 1.9600 | 2.0000 | 1.9897 | 36,300 |
07 Feb 2024 | 1.9000 | 1.9900 | 1.9000 | 1.9900 | 1.9797 | 3,700 |
06 Feb 2024 | 1.9000 | 1.9900 | 1.9000 | 1.9900 | 1.9797 | 3,000 |
05 Feb 2024 | 2.0300 | 2.0300 | 1.9700 | 1.9800 | 1.9698 | 37,100 |
02 Feb 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0700 | 2.0593 | 14,200 |
01 Feb 2024 | 2.0400 | 2.1200 | 2.0400 | 2.1000 | 2.0892 | 27,200 |
31 Jan 2024 | 2.0500 | 2.0500 | 1.9700 | 1.9700 | 1.9598 | 26,200 |
30 Jan 2024 | 2.0000 | 2.0500 | 1.9800 | 2.0500 | 2.0394 | 33,000 |
29 Jan 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 2.0096 | 11,400 |
26 Jan 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 1.9897 | 26,900 |
25 Jan 2024 | 2.0000 | 2.0400 | 1.9700 | 2.0300 | 2.0195 | 37,800 |
24 Jan 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9600 | 1.9499 | 25,900 |
23 Jan 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9800 | 1.9698 | 618,400 |
22 Jan 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9101 | 8,000 |
19 Jan 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9300 | 1.9201 | 4,300 |
18 Jan 2024 | 1.6800 | 1.8800 | 1.6800 | 1.8600 | 1.8504 | 57,200 |
17 Jan 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.8703 | 14,800 |
16 Jan 2024 | 1.9100 | 1.9100 | 1.8800 | 1.8900 | 1.8803 | 9,500 |
12 Jan 2024 | 1.9100 | 1.9400 | 1.9000 | 1.9400 | 1.9300 | 120,100 |
11 Jan 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8200 | 1.8106 | 19,500 |
10 Jan 2024 | 1.8400 | 1.8800 | 1.8400 | 1.8700 | 1.8604 | 13,900 |
09 Jan 2024 | 1.8400 | 1.8600 | 1.7500 | 1.8500 | 1.8405 | 28,600 |
08 Jan 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8600 | 1.8504 | 8,500 |
05 Jan 2024 | 1.8700 | 1.9200 | 1.8700 | 1.9200 | 1.9101 | 20,200 |
04 Jan 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8305 | 10,000 |
03 Jan 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8500 | 1.8405 | 9,300 |
02 Jan 2024 | 1.9100 | 1.9200 | 1.8800 | 1.8800 | 1.8703 | 14,200 |
29 Dec 2023 | 1.9500 | 1.9600 | 1.9200 | 1.9200 | 1.9101 | 45,100 |
28 Dec 2023 | 2.0100 | 2.0300 | 1.9900 | 2.0000 | 1.9897 | 4,800 |
27 Dec 2023 | 2.0100 | 2.0500 | 2.0100 | 2.0400 | 2.0295 | 97,400 |
26 Dec 2023 | 2.0300 | 2.0300 | 1.9900 | 2.0000 | 1.9897 | 8,200 |
22 Dec 2023 | 2.0300 | 2.0900 | 2.0200 | 2.0400 | 2.0295 | 61,300 |
21 Dec 2023 | 1.9500 | 2.0100 | 1.8600 | 2.0100 | 1.9996 | 60,000 |
20 Dec 2023 | 1.9200 | 1.9800 | 1.9200 | 1.9500 | 1.9399 | 46,200 |
19 Dec 2023 | 1.9400 | 1.9700 | 1.9000 | 1.9600 | 1.9499 | 65,300 |
18 Dec 2023 | 1.8900 | 1.9000 | 1.8300 | 1.9000 | 1.8902 | 11,600 |
15 Dec 2023 | 1.8600 | 1.8900 | 1.8600 | 1.8800 | 1.8703 | 38,100 |
14 Dec 2023 | 1.7100 | 1.8800 | 1.7100 | 1.8500 | 1.8405 | 190,000 |
13 Dec 2023 | 1.6000 | 1.6800 | 1.5800 | 1.6800 | 1.6713 | 137,000 |
12 Dec 2023 | 1.6300 | 1.6300 | 1.5800 | 1.6100 | 1.6017 | 294,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |