Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 108,357 |
02 May 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 152,155 |
01 May 2024 | 2.0600 | 2.1100 | 2.0600 | 2.1000 | 2.1000 | 223,673 |
30 Apr 2024 | 2.1200 | 2.1500 | 2.0800 | 2.0800 | 2.0800 | 154,643 |
29 Apr 2024 | 2.0900 | 2.1250 | 2.0800 | 2.1000 | 2.1000 | 207,183 |
26 Apr 2024 | 2.0400 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 186,879 |
24 Apr 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 155,581 |
23 Apr 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 235,784 |
22 Apr 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 109,364 |
19 Apr 2024 | 2.0400 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 438,810 |
18 Apr 2024 | 1.9900 | 2.0400 | 1.9900 | 2.0400 | 2.0400 | 114,102 |
17 Apr 2024 | 2.0000 | 2.0100 | 1.9850 | 1.9850 | 1.9850 | 183,442 |
16 Apr 2024 | 2.0000 | 2.0200 | 1.9950 | 2.0200 | 2.0200 | 89,724 |
15 Apr 2024 | 2.0300 | 2.0300 | 1.9950 | 2.0200 | 2.0200 | 90,194 |
12 Apr 2024 | 2.0000 | 2.0400 | 1.9950 | 2.0300 | 2.0300 | 263,108 |
11 Apr 2024 | 1.9900 | 2.0100 | 1.9750 | 2.0000 | 2.0000 | 209,431 |
10 Apr 2024 | 2.0000 | 2.0200 | 1.9700 | 1.9750 | 1.9750 | 359,862 |
09 Apr 2024 | 1.9900 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 494,533 |
08 Apr 2024 | 1.9600 | 2.0000 | 1.9600 | 1.9900 | 1.9900 | 183,224 |
05 Apr 2024 | 1.9600 | 1.9800 | 1.9550 | 1.9600 | 1.9600 | 215,437 |
04 Apr 2024 | 1.9750 | 2.0000 | 1.9750 | 1.9800 | 1.9800 | 138,635 |
03 Apr 2024 | 1.9800 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 180,274 |
02 Apr 2024 | 1.9900 | 2.0100 | 1.9850 | 1.9850 | 1.9850 | 278,206 |
28 Mar 2024 | 2.0100 | 2.0200 | 1.9900 | 1.9950 | 1.9950 | 366,969 |
27 Mar 2024 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | 1.9900 | 272,328 |
26 Mar 2024 | 2.0000 | 2.0200 | 1.9950 | 1.9950 | 1.9950 | 449,012 |
25 Mar 2024 | 2.0100 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 441,737 |
22 Mar 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 290,288 |
21 Mar 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 529,572 |
21 Mar 2024 | 0.05 Dividend | |||||
20 Mar 2024 | 2.1100 | 2.1700 | 2.0700 | 2.0700 | 2.0200 | 243,750 |
19 Mar 2024 | 2.0800 | 2.1300 | 2.0700 | 2.1000 | 2.0493 | 215,835 |
18 Mar 2024 | 2.0300 | 2.1200 | 2.0300 | 2.0700 | 2.0200 | 94,582 |
15 Mar 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0400 | 1.9907 | 157,556 |
14 Mar 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0400 | 1.9907 | 498,237 |
13 Mar 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 2.0005 | 130,990 |
12 Mar 2024 | 2.0100 | 2.0200 | 1.9950 | 2.0000 | 1.9517 | 232,335 |
11 Mar 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0100 | 1.9614 | 146,936 |
08 Mar 2024 | 1.9900 | 2.0000 | 1.9850 | 1.9950 | 1.9468 | 101,950 |
07 Mar 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 1.9517 | 225,550 |
06 Mar 2024 | 1.9900 | 2.0300 | 1.9750 | 2.0300 | 1.9810 | 224,198 |
05 Mar 2024 | 1.9900 | 2.0000 | 1.9800 | 1.9800 | 1.9322 | 184,252 |
04 Mar 2024 | 2.0000 | 2.0000 | 1.9650 | 1.9800 | 1.9322 | 321,675 |
01 Mar 2024 | 1.9800 | 2.0100 | 1.9800 | 1.9800 | 1.9322 | 299,772 |
29 Feb 2024 | 1.9900 | 1.9950 | 1.9750 | 1.9950 | 1.9468 | 212,535 |
28 Feb 2024 | 1.9800 | 1.9900 | 1.9650 | 1.9900 | 1.9419 | 138,509 |
27 Feb 2024 | 1.9600 | 1.9800 | 1.9450 | 1.9800 | 1.9322 | 286,848 |
26 Feb 2024 | 1.9650 | 1.9750 | 1.9350 | 1.9750 | 1.9273 | 283,910 |
23 Feb 2024 | 1.9500 | 1.9650 | 1.9400 | 1.9600 | 1.9127 | 277,911 |
22 Feb 2024 | 1.9500 | 1.9800 | 1.9350 | 1.9350 | 1.8883 | 338,739 |
21 Feb 2024 | 1.9800 | 1.9800 | 1.9550 | 1.9800 | 1.9322 | 146,773 |
20 Feb 2024 | 1.9400 | 1.9850 | 1.9400 | 1.9850 | 1.9371 | 160,501 |
19 Feb 2024 | 1.9700 | 1.9700 | 1.9250 | 1.9350 | 1.8883 | 149,092 |
16 Feb 2024 | 1.9700 | 1.9900 | 1.9450 | 1.9800 | 1.9322 | 273,210 |
15 Feb 2024 | 1.9600 | 1.9800 | 1.9450 | 1.9800 | 1.9322 | 137,294 |
14 Feb 2024 | 1.9500 | 1.9700 | 1.9300 | 1.9700 | 1.9224 | 182,059 |
13 Feb 2024 | 1.9800 | 1.9950 | 1.9400 | 1.9550 | 1.9078 | 156,985 |
12 Feb 2024 | 1.9600 | 1.9800 | 1.9450 | 1.9800 | 1.9322 | 203,689 |
09 Feb 2024 | 1.9300 | 1.9850 | 1.9200 | 1.9550 | 1.9078 | 311,913 |
08 Feb 2024 | 1.9600 | 1.9750 | 1.9000 | 1.9600 | 1.9127 | 396,096 |
07 Feb 2024 | 1.9800 | 1.9800 | 1.9400 | 1.9750 | 1.9273 | 286,922 |
06 Feb 2024 | 1.9000 | 1.9750 | 1.8950 | 1.9500 | 1.9029 | 158,220 |
05 Feb 2024 | 1.9550 | 1.9600 | 1.8950 | 1.9000 | 1.8541 | 249,532 |
02 Feb 2024 | 1.9800 | 1.9900 | 1.9550 | 1.9600 | 1.9127 | 120,401 |
01 Feb 2024 | 1.9650 | 1.9650 | 1.9250 | 1.9550 | 1.9078 | 220,123 |
31 Jan 2024 | 1.9750 | 2.0000 | 1.9400 | 1.9850 | 1.9371 | 260,927 |
30 Jan 2024 | 1.9450 | 1.9800 | 1.9250 | 1.9750 | 1.9273 | 322,371 |
29 Jan 2024 | 1.9050 | 1.9500 | 1.9000 | 1.9400 | 1.8931 | 193,602 |
25 Jan 2024 | 1.9000 | 1.9150 | 1.8950 | 1.9050 | 1.8590 | 169,355 |
24 Jan 2024 | 1.9050 | 1.9050 | 1.8850 | 1.8900 | 1.8443 | 216,747 |
23 Jan 2024 | 1.9250 | 1.9300 | 1.9000 | 1.9000 | 1.8541 | 315,914 |
22 Jan 2024 | 1.8850 | 1.9250 | 1.8750 | 1.9250 | 1.8785 | 337,945 |
19 Jan 2024 | 1.9300 | 1.9300 | 1.8850 | 1.9000 | 1.8541 | 195,671 |
18 Jan 2024 | 1.9250 | 1.9250 | 1.8700 | 1.9200 | 1.8736 | 572,516 |
17 Jan 2024 | 1.8850 | 1.9150 | 1.8850 | 1.9150 | 1.8687 | 172,590 |
16 Jan 2024 | 1.8800 | 1.9100 | 1.8800 | 1.8850 | 1.8395 | 186,333 |
15 Jan 2024 | 1.9100 | 1.9150 | 1.9100 | 1.9100 | 1.8639 | 107,932 |
12 Jan 2024 | 1.8800 | 1.9300 | 1.8700 | 1.9100 | 1.8639 | 220,853 |
11 Jan 2024 | 1.9200 | 1.9300 | 1.8700 | 1.8800 | 1.8346 | 211,939 |
10 Jan 2024 | 1.9300 | 1.9350 | 1.9050 | 1.9350 | 1.8883 | 89,164 |
09 Jan 2024 | 1.9300 | 1.9350 | 1.8950 | 1.9350 | 1.8883 | 219,750 |
08 Jan 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9300 | 1.8834 | 220,491 |
05 Jan 2024 | 1.8550 | 1.8900 | 1.8500 | 1.8500 | 1.8053 | 152,504 |
04 Jan 2024 | 1.8800 | 1.8800 | 1.8550 | 1.8550 | 1.8102 | 78,767 |
03 Jan 2024 | 1.8850 | 1.9200 | 1.8800 | 1.8800 | 1.8346 | 174,192 |
02 Jan 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9100 | 1.8639 | 137,713 |
29 Dec 2023 | 1.8700 | 1.9200 | 1.8400 | 1.9050 | 1.8590 | 295,047 |
28 Dec 2023 | 1.8700 | 1.8850 | 1.8500 | 1.8500 | 1.8053 | 84,009 |
27 Dec 2023 | 1.8850 | 1.9200 | 1.8550 | 1.8600 | 1.8151 | 245,983 |
22 Dec 2023 | 1.8650 | 1.9000 | 1.8550 | 1.8800 | 1.8346 | 275,950 |
21 Dec 2023 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | 1.8053 | 312,714 |
20 Dec 2023 | 1.9400 | 1.9450 | 1.8800 | 1.8850 | 1.8395 | 511,815 |
19 Dec 2023 | 1.8800 | 1.9450 | 1.8750 | 1.9450 | 1.8980 | 203,253 |
18 Dec 2023 | 1.9250 | 1.9300 | 1.8750 | 1.8750 | 1.8297 | 180,341 |
15 Dec 2023 | 1.9150 | 1.9300 | 1.8800 | 1.8800 | 1.8346 | 188,816 |
14 Dec 2023 | 1.9100 | 1.9300 | 1.9000 | 1.9100 | 1.8639 | 257,283 |
13 Dec 2023 | 1.8950 | 1.9200 | 1.8800 | 1.9000 | 1.8541 | 268,942 |
12 Dec 2023 | 1.8300 | 1.9000 | 1.8200 | 1.9000 | 1.8541 | 320,203 |
11 Dec 2023 | 1.8000 | 1.8300 | 1.7850 | 1.8300 | 1.7858 | 449,970 |
08 Dec 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.7565 | 65,526 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |