Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.0100 | 2.0600 | 2.0100 | 2.0400 | 2.0400 | 578,249 |
09 May 2024 | 2.0100 | 2.0300 | 1.9950 | 1.9950 | 1.9950 | 378,796 |
08 May 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0100 | 2.0100 | 689,622 |
07 May 2024 | 2.0400 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 487,993 |
06 May 2024 | 2.0600 | 2.0600 | 2.0100 | 2.0300 | 2.0300 | 243,286 |
03 May 2024 | 2.0400 | 2.0700 | 2.0100 | 2.0500 | 2.0500 | 545,985 |
02 May 2024 | 2.0200 | 2.0550 | 2.0100 | 2.0400 | 2.0400 | 1,969,147 |
01 May 2024 | 2.0100 | 2.0300 | 1.9900 | 2.0100 | 2.0100 | 407,847 |
30 Apr 2024 | 2.0000 | 2.0300 | 1.9950 | 2.0100 | 2.0100 | 317,330 |
29 Apr 2024 | 1.9550 | 2.0100 | 1.9550 | 1.9950 | 1.9950 | 658,577 |
26 Apr 2024 | 1.9700 | 1.9700 | 1.9475 | 1.9500 | 1.9500 | 507,026 |
24 Apr 2024 | 2.0000 | 2.0200 | 1.9750 | 1.9800 | 1.9800 | 690,864 |
23 Apr 2024 | 1.9850 | 2.0100 | 1.9850 | 1.9900 | 1.9900 | 420,477 |
22 Apr 2024 | 1.9550 | 2.0000 | 1.9550 | 1.9900 | 1.9900 | 712,514 |
19 Apr 2024 | 1.9700 | 1.9700 | 1.9350 | 1.9500 | 1.9500 | 670,237 |
18 Apr 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9650 | 1.9650 | 535,140 |
17 Apr 2024 | 1.9550 | 1.9700 | 1.9425 | 1.9500 | 1.9500 | 884,255 |
16 Apr 2024 | 1.9700 | 1.9825 | 1.9400 | 1.9500 | 1.9500 | 727,967 |
15 Apr 2024 | 1.9800 | 1.9900 | 1.9650 | 1.9750 | 1.9750 | 846,878 |
12 Apr 2024 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | 1.9800 | 343,522 |
11 Apr 2024 | 2.0000 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 795,627 |
10 Apr 2024 | 2.0200 | 2.0300 | 1.9800 | 2.0100 | 2.0100 | 909,215 |
09 Apr 2024 | 2.0500 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 638,271 |
08 Apr 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 316,554 |
05 Apr 2024 | 2.0700 | 2.0800 | 2.0600 | 2.0700 | 2.0700 | 377,106 |
04 Apr 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 176,624 |
03 Apr 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 1,022,294 |
02 Apr 2024 | 2.0900 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 423,543 |
28 Mar 2024 | 2.0900 | 2.1300 | 2.0700 | 2.0900 | 2.0900 | 760,252 |
27 Mar 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0800 | 2.0800 | 474,087 |
27 Mar 2024 | 0.029325 Dividend | |||||
26 Mar 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.0707 | 399,774 |
25 Mar 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1000 | 2.0707 | 312,109 |
22 Mar 2024 | 2.1100 | 2.1300 | 2.0900 | 2.0900 | 2.0608 | 348,614 |
21 Mar 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1100 | 2.0805 | 404,084 |
20 Mar 2024 | 2.1100 | 2.1300 | 2.0800 | 2.1200 | 2.0904 | 579,316 |
19 Mar 2024 | 2.0800 | 2.1000 | 2.0600 | 2.1000 | 2.0707 | 643,743 |
18 Mar 2024 | 2.1300 | 2.1300 | 2.0700 | 2.0700 | 2.0411 | 362,168 |
15 Mar 2024 | 2.1300 | 2.1300 | 2.0900 | 2.1200 | 2.0904 | 679,035 |
14 Mar 2024 | 2.1100 | 2.1300 | 2.1000 | 2.1100 | 2.0805 | 528,865 |
13 Mar 2024 | 2.1600 | 2.1600 | 2.1100 | 2.1100 | 2.0805 | 634,859 |
12 Mar 2024 | 2.1400 | 2.1600 | 2.1100 | 2.1600 | 2.1298 | 469,315 |
11 Mar 2024 | 2.1300 | 2.1500 | 2.1100 | 2.1300 | 2.1003 | 414,451 |
08 Mar 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1500 | 2.1200 | 468,235 |
07 Mar 2024 | 2.1000 | 2.1300 | 2.0800 | 2.1300 | 2.1003 | 661,489 |
06 Mar 2024 | 2.0600 | 2.1000 | 2.0500 | 2.1000 | 2.0707 | 799,351 |
05 Mar 2024 | 2.0900 | 2.1000 | 2.0600 | 2.0900 | 2.0608 | 265,670 |
04 Mar 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0900 | 2.0608 | 403,512 |
01 Mar 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0700 | 2.0411 | 316,303 |
29 Feb 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0700 | 2.0411 | 651,913 |
28 Feb 2024 | 2.1100 | 2.1100 | 2.0400 | 2.0600 | 2.0312 | 1,242,992 |
27 Feb 2024 | 2.1000 | 2.1400 | 2.0750 | 2.1000 | 2.0707 | 437,428 |
26 Feb 2024 | 2.1000 | 2.1300 | 2.0800 | 2.0900 | 2.0608 | 393,281 |
23 Feb 2024 | 2.1300 | 2.1500 | 2.0900 | 2.1200 | 2.0904 | 295,658 |
22 Feb 2024 | 2.0900 | 2.1100 | 2.0800 | 2.0900 | 2.0608 | 130,757 |
21 Feb 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0900 | 2.0608 | 290,686 |
20 Feb 2024 | 2.0900 | 2.1200 | 2.0800 | 2.1100 | 2.0805 | 233,314 |
19 Feb 2024 | 2.1400 | 2.1400 | 2.0950 | 2.1100 | 2.0805 | 291,581 |
16 Feb 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1300 | 2.1003 | 315,799 |
15 Feb 2024 | 2.0700 | 2.1200 | 2.0700 | 2.1200 | 2.0904 | 420,360 |
14 Feb 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0700 | 2.0411 | 372,406 |
13 Feb 2024 | 2.1600 | 2.1700 | 2.0950 | 2.1100 | 2.0805 | 483,833 |
12 Feb 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1298 | 432,667 |
09 Feb 2024 | 2.1500 | 2.2200 | 2.1500 | 2.2200 | 2.1890 | 1,030,924 |
08 Feb 2024 | 2.1400 | 2.1700 | 2.1300 | 2.1500 | 2.1200 | 561,945 |
07 Feb 2024 | 2.0800 | 2.1550 | 2.0750 | 2.1100 | 2.0805 | 658,942 |
06 Feb 2024 | 2.0500 | 2.0900 | 2.0250 | 2.0700 | 2.0411 | 281,253 |
05 Feb 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0500 | 2.0214 | 270,192 |
02 Feb 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0500 | 2.0214 | 315,508 |
01 Feb 2024 | 2.0600 | 2.0900 | 2.0400 | 2.0400 | 2.0115 | 379,447 |
31 Jan 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0700 | 2.0411 | 374,087 |
30 Jan 2024 | 2.0200 | 2.0500 | 2.0100 | 2.0400 | 2.0115 | 506,502 |
29 Jan 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 1.9819 | 470,551 |
25 Jan 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0400 | 2.0115 | 134,339 |
24 Jan 2024 | 2.0300 | 2.0500 | 2.0100 | 2.0300 | 2.0017 | 129,864 |
23 Jan 2024 | 2.0500 | 2.0600 | 2.0200 | 2.0400 | 2.0115 | 238,169 |
22 Jan 2024 | 2.0300 | 2.0500 | 2.0000 | 2.0500 | 2.0214 | 262,471 |
19 Jan 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0100 | 1.9819 | 579,996 |
18 Jan 2024 | 2.0400 | 2.0600 | 2.0100 | 2.0200 | 1.9918 | 393,213 |
17 Jan 2024 | 2.0700 | 2.0900 | 2.0400 | 2.0500 | 2.0214 | 376,903 |
16 Jan 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0700 | 2.0411 | 377,009 |
15 Jan 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0550 | 2.0263 | 115,541 |
12 Jan 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0800 | 2.0510 | 287,078 |
11 Jan 2024 | 2.1100 | 2.1300 | 2.1000 | 2.1200 | 2.0904 | 231,365 |
10 Jan 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1000 | 2.0707 | 322,675 |
09 Jan 2024 | 2.1000 | 2.1300 | 2.0800 | 2.0800 | 2.0510 | 394,875 |
08 Jan 2024 | 2.0900 | 2.1000 | 2.0500 | 2.0700 | 2.0411 | 401,050 |
05 Jan 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0600 | 2.0312 | 499,585 |
04 Jan 2024 | 2.0100 | 2.0300 | 1.9750 | 2.0200 | 1.9918 | 198,775 |
03 Jan 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0500 | 2.0214 | 228,961 |
02 Jan 2024 | 2.1000 | 2.1200 | 2.0600 | 2.0800 | 2.0510 | 280,023 |
29 Dec 2023 | 2.1500 | 2.1500 | 2.1000 | 2.1200 | 2.0904 | 395,879 |
28 Dec 2023 | 2.1700 | 2.1700 | 2.0950 | 2.1200 | 2.0904 | 267,106 |
28 Dec 2023 | 0.029325 Dividend | |||||
27 Dec 2023 | 2.1400 | 2.1700 | 2.1250 | 2.1700 | 2.1108 | 361,286 |
22 Dec 2023 | 2.1100 | 2.1400 | 2.1100 | 2.1200 | 2.0621 | 406,863 |
21 Dec 2023 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | 2.0427 | 341,204 |
20 Dec 2023 | 2.1000 | 2.1400 | 2.1000 | 2.1300 | 2.0719 | 406,596 |
19 Dec 2023 | 2.0800 | 2.0900 | 2.0400 | 2.0800 | 2.0232 | 241,289 |
18 Dec 2023 | 2.0700 | 2.1100 | 2.0500 | 2.0600 | 2.0038 | 523,459 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |