Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Oct 2024 | 1.9450 | 1.9550 | 1.9350 | 1.9500 | 1.9500 | 493,291 |
11 Oct 2024 | 1.9450 | 1.9550 | 1.9350 | 1.9500 | 1.9500 | 493,291 |
10 Oct 2024 | 1.9400 | 1.9550 | 1.9350 | 1.9400 | 1.9400 | 462,801 |
09 Oct 2024 | 1.9500 | 1.9550 | 1.9300 | 1.9350 | 1.9350 | 731,966 |
08 Oct 2024 | 1.9700 | 1.9750 | 1.9450 | 1.9450 | 1.9450 | 449,196 |
07 Oct 2024 | 1.9600 | 1.9800 | 1.9450 | 1.9750 | 1.9750 | 439,623 |
04 Oct 2024 | 1.9600 | 1.9600 | 1.9350 | 1.9600 | 1.9600 | 842,065 |
03 Oct 2024 | 2.0000 | 2.0000 | 1.9650 | 1.9650 | 1.9650 | 507,516 |
02 Oct 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 695,086 |
01 Oct 2024 | 1.9850 | 1.9925 | 1.9700 | 1.9700 | 1.9700 | 570,413 |
30 Sept 2024 | 1.9750 | 2.0100 | 1.9700 | 1.9850 | 1.9850 | 650,305 |
27 Sept 2024 | 1.9850 | 1.9850 | 1.9600 | 1.9650 | 1.9650 | 528,352 |
27 Sept 2024 | 0.029325 Dividend | |||||
26 Sept 2024 | 1.9900 | 2.0100 | 1.9900 | 2.0000 | 1.9707 | 575,684 |
25 Sept 2024 | 1.9800 | 2.0100 | 1.9750 | 1.9900 | 1.9608 | 601,785 |
24 Sept 2024 | 1.9650 | 1.9850 | 1.9600 | 1.9750 | 1.9460 | 602,580 |
23 Sept 2024 | 1.9800 | 1.9850 | 1.9550 | 1.9600 | 1.9313 | 1,074,490 |
20 Sept 2024 | 1.9850 | 2.0100 | 1.9800 | 1.9800 | 1.9510 | 2,303,337 |
19 Sept 2024 | 2.0000 | 2.0100 | 1.9700 | 1.9750 | 1.9460 | 1,241,933 |
18 Sept 2024 | 2.0000 | 2.0100 | 1.9950 | 2.0000 | 1.9707 | 978,339 |
17 Sept 2024 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 1.9707 | 569,530 |
16 Sept 2024 | 2.0100 | 2.0150 | 2.0000 | 2.0100 | 1.9805 | 364,107 |
13 Sept 2024 | 2.0100 | 2.0200 | 1.9950 | 1.9950 | 1.9657 | 610,528 |
12 Sept 2024 | 1.9950 | 2.0100 | 1.9900 | 2.0000 | 1.9707 | 596,417 |
11 Sept 2024 | 2.0000 | 2.0100 | 1.9800 | 1.9850 | 1.9559 | 758,179 |
10 Sept 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0000 | 1.9707 | 577,424 |
09 Sept 2024 | 2.0100 | 2.0300 | 2.0050 | 2.0100 | 1.9805 | 601,387 |
06 Sept 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | 1.9904 | 434,928 |
05 Sept 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0400 | 2.0101 | 333,273 |
04 Sept 2024 | 2.0400 | 2.0550 | 2.0150 | 2.0200 | 1.9904 | 758,802 |
03 Sept 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0600 | 2.0298 | 392,013 |
02 Sept 2024 | 2.0500 | 2.0800 | 2.0300 | 2.0500 | 2.0199 | 357,351 |
30 Aug 2024 | 2.0400 | 2.0650 | 2.0400 | 2.0500 | 2.0199 | 488,917 |
29 Aug 2024 | 2.0600 | 2.0800 | 2.0100 | 2.0400 | 2.0101 | 794,373 |
28 Aug 2024 | 2.1100 | 2.1200 | 2.0600 | 2.0700 | 2.0396 | 434,290 |
27 Aug 2024 | 2.0900 | 2.1200 | 2.0800 | 2.1200 | 2.0889 | 228,242 |
26 Aug 2024 | 2.0700 | 2.0900 | 2.0500 | 2.0800 | 2.0495 | 329,399 |
23 Aug 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | 2.0396 | 241,445 |
22 Aug 2024 | 2.0800 | 2.0900 | 2.0700 | 2.0900 | 2.0594 | 127,855 |
21 Aug 2024 | 2.0800 | 2.0900 | 2.0600 | 2.0900 | 2.0594 | 283,863 |
20 Aug 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0800 | 2.0495 | 287,364 |
19 Aug 2024 | 2.0900 | 2.1000 | 2.0700 | 2.0800 | 2.0495 | 150,574 |
16 Aug 2024 | 2.1100 | 2.1250 | 2.0800 | 2.0800 | 2.0495 | 108,725 |
15 Aug 2024 | 2.0900 | 2.1200 | 2.0700 | 2.1100 | 2.0791 | 289,198 |
14 Aug 2024 | 2.0900 | 2.1000 | 2.0700 | 2.0900 | 2.0594 | 316,975 |
13 Aug 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0900 | 2.0594 | 178,274 |
12 Aug 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0800 | 2.0495 | 181,438 |
09 Aug 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0900 | 2.0594 | 267,676 |
08 Aug 2024 | 2.0500 | 2.0750 | 2.0400 | 2.0500 | 2.0199 | 250,128 |
07 Aug 2024 | 2.0300 | 2.1000 | 2.0300 | 2.0500 | 2.0199 | 252,087 |
06 Aug 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0400 | 2.0101 | 384,805 |
05 Aug 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | 2.0199 | 390,952 |
02 Aug 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1300 | 2.0988 | 296,024 |
01 Aug 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1300 | 2.0988 | 281,926 |
31 July 2024 | 2.1100 | 2.1400 | 2.1000 | 2.1300 | 2.0988 | 567,288 |
30 July 2024 | 2.0900 | 2.1000 | 2.0800 | 2.0900 | 2.0594 | 174,772 |
29 July 2024 | 2.0500 | 2.1000 | 2.0500 | 2.0900 | 2.0594 | 236,704 |
26 July 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 2.0101 | 195,866 |
25 July 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0500 | 2.0199 | 294,391 |
24 July 2024 | 2.0400 | 2.0650 | 2.0400 | 2.0500 | 2.0199 | 88,006 |
23 July 2024 | 2.0400 | 2.0650 | 2.0200 | 2.0600 | 2.0298 | 218,990 |
22 July 2024 | 2.0400 | 2.0500 | 2.0250 | 2.0400 | 2.0101 | 184,837 |
19 July 2024 | 2.0700 | 2.0800 | 2.0400 | 2.0400 | 2.0101 | 323,007 |
18 July 2024 | 2.0900 | 2.1050 | 2.0700 | 2.0800 | 2.0495 | 270,264 |
17 July 2024 | 2.1000 | 2.1200 | 2.0900 | 2.1000 | 2.0692 | 287,578 |
16 July 2024 | 2.1100 | 2.1200 | 2.0900 | 2.0900 | 2.0594 | 292,285 |
15 July 2024 | 2.0900 | 2.1150 | 2.0900 | 2.1100 | 2.0791 | 472,048 |
12 July 2024 | 2.0500 | 2.1000 | 2.0500 | 2.0900 | 2.0594 | 625,814 |
11 July 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0500 | 2.0199 | 310,738 |
10 July 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 2.0002 | 359,929 |
09 July 2024 | 2.0400 | 2.0700 | 2.0100 | 2.0300 | 2.0002 | 505,951 |
08 July 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0300 | 2.0002 | 325,796 |
05 July 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0100 | 1.9805 | 282,909 |
04 July 2024 | 2.0100 | 2.0300 | 1.9850 | 2.0200 | 1.9904 | 1,404,741 |
03 July 2024 | 2.0100 | 2.0200 | 1.9875 | 1.9900 | 1.9608 | 1,069,905 |
02 July 2024 | 2.0100 | 2.0300 | 1.9850 | 2.0000 | 1.9707 | 290,859 |
01 July 2024 | 2.0000 | 2.0300 | 1.9950 | 2.0200 | 1.9904 | 244,424 |
28 June 2024 | 2.0200 | 2.0350 | 1.9900 | 1.9950 | 1.9657 | 481,443 |
27 June 2024 | 2.0500 | 2.0500 | 1.9850 | 2.0200 | 1.9904 | 425,124 |
27 June 2024 | 0.029325 Dividend | |||||
26 June 2024 | 2.1000 | 2.1100 | 2.0300 | 2.0400 | 1.9812 | 600,808 |
25 June 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1100 | 2.0492 | 555,381 |
24 June 2024 | 2.0800 | 2.0900 | 2.0600 | 2.0700 | 2.0103 | 311,289 |
21 June 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0700 | 2.0103 | 680,903 |
20 June 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 1.9909 | 372,720 |
19 June 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 1.9521 | 278,721 |
18 June 2024 | 2.0100 | 2.0100 | 1.9800 | 2.0000 | 1.9423 | 432,435 |
17 June 2024 | 2.0100 | 2.0300 | 1.9900 | 1.9950 | 1.9375 | 290,989 |
14 June 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0100 | 1.9521 | 402,947 |
13 June 2024 | 2.0100 | 2.0300 | 2.0050 | 2.0100 | 1.9521 | 378,280 |
12 June 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0100 | 1.9521 | 410,764 |
11 June 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 1.9618 | 492,807 |
07 June 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 1.9618 | 307,309 |
06 June 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0300 | 1.9715 | 257,933 |
05 June 2024 | 2.0100 | 2.0600 | 2.0100 | 2.0500 | 1.9909 | 363,734 |
04 June 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0200 | 1.9618 | 258,355 |
03 June 2024 | 2.0100 | 2.0400 | 2.0050 | 2.0200 | 1.9618 | 306,428 |
31 May 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0000 | 1.9423 | 1,094,577 |
30 May 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0200 | 1.9618 | 346,986 |
29 May 2024 | 2.0100 | 2.0200 | 1.9850 | 2.0100 | 1.9521 | 556,452 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |