Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.9950 | 1.9950 | 1.9650 | 1.9650 | 1.9650 | 190,560 |
01 May 2024 | 1.9750 | 1.9800 | 1.9700 | 1.9700 | 1.9700 | 39,038 |
30 Apr 2024 | 1.9700 | 2.0000 | 1.9700 | 1.9850 | 1.9850 | 212,720 |
29 Apr 2024 | 1.9500 | 1.9750 | 1.9500 | 1.9700 | 1.9700 | 200,895 |
26 Apr 2024 | 1.9300 | 1.9400 | 1.9250 | 1.9400 | 1.9400 | 69,811 |
24 Apr 2024 | 1.9550 | 1.9550 | 1.9300 | 1.9400 | 1.9400 | 139,520 |
23 Apr 2024 | 1.9500 | 1.9500 | 1.9250 | 1.9450 | 1.9450 | 116,845 |
22 Apr 2024 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 49,982 |
19 Apr 2024 | 1.9750 | 1.9750 | 1.9270 | 1.9500 | 1.9500 | 245,571 |
18 Apr 2024 | 1.9800 | 1.9800 | 1.9700 | 1.9800 | 1.9800 | 23,977 |
17 Apr 2024 | 1.9750 | 1.9750 | 1.9650 | 1.9750 | 1.9750 | 69,351 |
16 Apr 2024 | 1.9950 | 1.9950 | 1.9700 | 1.9700 | 1.9700 | 65,007 |
15 Apr 2024 | 2.0000 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 85,761 |
12 Apr 2024 | 2.0100 | 2.0150 | 2.0000 | 2.0000 | 2.0000 | 44,068 |
11 Apr 2024 | 1.9900 | 2.0100 | 1.9900 | 2.0100 | 2.0100 | 137,348 |
10 Apr 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9950 | 1.9950 | 34,328 |
09 Apr 2024 | 1.9700 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 44,094 |
08 Apr 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | 1.9700 | 394,152 |
05 Apr 2024 | 1.9800 | 2.0000 | 1.9770 | 1.9800 | 1.9800 | 59,933 |
04 Apr 2024 | 2.0000 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 268,240 |
03 Apr 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 91,580 |
02 Apr 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 210,983 |
28 Mar 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0400 | 2.0400 | 136,881 |
27 Mar 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 231,681 |
26 Mar 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 61,268 |
25 Mar 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 119,770 |
22 Mar 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 166,430 |
21 Mar 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0200 | 2.0200 | 229,199 |
20 Mar 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 142,229 |
19 Mar 2024 | 2.0100 | 2.0150 | 1.9850 | 2.0100 | 2.0100 | 313,734 |
18 Mar 2024 | 1.9800 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 98,975 |
15 Mar 2024 | 1.9950 | 1.9950 | 1.9700 | 1.9900 | 1.9900 | 144,741 |
14 Mar 2024 | 2.0200 | 2.0200 | 1.9900 | 1.9900 | 1.9900 | 83,602 |
13 Mar 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 83,870 |
12 Mar 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 75,523 |
11 Mar 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 220,455 |
08 Mar 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 228,061 |
07 Mar 2024 | 2.0000 | 2.0300 | 1.9900 | 2.0100 | 2.0100 | 175,191 |
06 Mar 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 32,546 |
05 Mar 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | 34,500 |
04 Mar 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 220,961 |
01 Mar 2024 | 1.9600 | 1.9750 | 1.9600 | 1.9600 | 1.9600 | 3,362 |
29 Feb 2024 | 1.9650 | 1.9850 | 1.9650 | 1.9650 | 1.9650 | 94,925 |
28 Feb 2024 | 1.9850 | 1.9850 | 1.9600 | 1.9700 | 1.9700 | 162,825 |
27 Feb 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 118,729 |
26 Feb 2024 | 1.9700 | 1.9850 | 1.9650 | 1.9750 | 1.9750 | 142,557 |
23 Feb 2024 | 1.9600 | 1.9650 | 1.9600 | 1.9650 | 1.9650 | 80,033 |
22 Feb 2024 | 1.9950 | 1.9950 | 1.9550 | 1.9700 | 1.9700 | 75,655 |
21 Feb 2024 | 2.0000 | 2.0200 | 1.9950 | 2.0000 | 2.0000 | 213,614 |
20 Feb 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9800 | 1.9800 | 271,489 |
19 Feb 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9650 | 1.9650 | 313,064 |
16 Feb 2024 | 2.0100 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 176,475 |
15 Feb 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | 325,853 |
15 Feb 2024 | 0.05 Dividend | |||||
14 Feb 2024 | 1.9750 | 2.0400 | 1.9700 | 2.0400 | 1.9900 | 131,300 |
13 Feb 2024 | 2.0000 | 2.0200 | 1.9950 | 2.0200 | 1.9705 | 176,940 |
12 Feb 2024 | 1.9650 | 2.0100 | 1.9650 | 2.0100 | 1.9607 | 118,125 |
09 Feb 2024 | 1.9750 | 1.9800 | 1.9700 | 1.9700 | 1.9217 | 418,851 |
08 Feb 2024 | 1.9750 | 2.0000 | 1.9750 | 1.9750 | 1.9266 | 54,844 |
07 Feb 2024 | 2.0300 | 2.0300 | 1.9550 | 1.9700 | 1.9217 | 137,850 |
06 Feb 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 1.9998 | 18,808 |
05 Feb 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 1.9802 | 12,910 |
02 Feb 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 1.9705 | 121,602 |
01 Feb 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 1.9998 | 75,216 |
31 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0095 | 204,065 |
30 Jan 2024 | 2.0600 | 2.0700 | 2.0500 | 2.0600 | 2.0095 | 237,026 |
29 Jan 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0600 | 2.0095 | 36,870 |
25 Jan 2024 | 2.0400 | 2.0700 | 2.0200 | 2.0700 | 2.0193 | 51,872 |
24 Jan 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0700 | 2.0193 | 819,830 |
23 Jan 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0600 | 2.0095 | 620,014 |
22 Jan 2024 | 2.0500 | 2.0700 | 2.0400 | 2.0500 | 1.9998 | 53,877 |
19 Jan 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0700 | 2.0193 | 48,412 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.1200 | 2.1300 | 2.0300 | 2.0300 | 1.9802 | 379,190 |
16 Jan 2024 | 2.1300 | 2.1400 | 2.1000 | 2.1200 | 2.0680 | 107,024 |
15 Jan 2024 | 2.1700 | 2.1700 | 2.1200 | 2.1500 | 2.0973 | 20,070 |
12 Jan 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1071 | 525,527 |
11 Jan 2024 | 2.1700 | 2.1700 | 2.1200 | 2.1600 | 2.1071 | 434,039 |
10 Jan 2024 | 2.1600 | 2.1700 | 2.0600 | 2.1500 | 2.0973 | 686,490 |
09 Jan 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1500 | 2.0973 | 676,386 |
08 Jan 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.0680 | 303,402 |
05 Jan 2024 | 2.1100 | 2.1250 | 2.1000 | 2.1000 | 2.0485 | 255,187 |
04 Jan 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1000 | 2.0485 | 396,634 |
03 Jan 2024 | 2.1000 | 2.1100 | 2.0800 | 2.1100 | 2.0583 | 195,466 |
02 Jan 2024 | 2.1000 | 2.1100 | 2.0700 | 2.1100 | 2.0583 | 104,824 |
29 Dec 2023 | 2.0800 | 2.1100 | 2.0800 | 2.1000 | 2.0485 | 252,362 |
28 Dec 2023 | 2.0600 | 2.0900 | 2.0500 | 2.0900 | 2.0388 | 292,722 |
27 Dec 2023 | 2.0400 | 2.0600 | 2.0400 | 2.0500 | 1.9998 | 238,460 |
22 Dec 2023 | 1.9850 | 2.0300 | 1.9850 | 1.9850 | 1.9363 | 542,670 |
21 Dec 2023 | 1.9650 | 2.0100 | 1.9600 | 1.9850 | 1.9363 | 139,833 |
20 Dec 2023 | 1.9600 | 2.0150 | 1.9600 | 1.9850 | 1.9363 | 232,969 |
19 Dec 2023 | 1.9600 | 1.9600 | 1.9450 | 1.9600 | 1.9120 | 18,614 |
18 Dec 2023 | 1.9200 | 1.9550 | 1.9200 | 1.9550 | 1.9071 | 200,382 |
15 Dec 2023 | 1.9350 | 1.9500 | 1.9200 | 1.9350 | 1.8876 | 238,915 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 1.9450 | 1.9450 | 1.9250 | 1.9400 | 1.8925 | 230,559 |
12 Dec 2023 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.8827 | 98,415 |
11 Dec 2023 | 1.9200 | 1.9600 | 1.9200 | 1.9450 | 1.8973 | 225,035 |
08 Dec 2023 | 1.9150 | 1.9600 | 1.9000 | 1.9200 | 1.8729 | 272,166 |
07 Dec 2023 | 1.9400 | 1.9400 | 1.9000 | 1.9150 | 1.8681 | 146,457 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |