Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 2.0150 | 2.0350 | 1.9900 | 2.0350 | 2.0350 | 2,070 |
29 May 2024 | 0.05 Dividend | |||||
28 May 2024 | 2.0150 | 2.0450 | 2.0000 | 2.0250 | 1.9750 | 9,842 |
27 May 2024 | 2.0500 | 2.0500 | 2.0250 | 2.0250 | 1.9750 | 7,922 |
24 May 2024 | 2.0250 | 2.0950 | 2.0000 | 2.0400 | 1.9896 | 50,152 |
23 May 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0300 | 1.9799 | 24,037 |
22 May 2024 | 2.0400 | 2.0550 | 2.0400 | 2.0550 | 2.0043 | 3,020 |
21 May 2024 | 2.1100 | 2.1100 | 1.9680 | 1.9900 | 1.9409 | 45,936 |
20 May 2024 | 2.0600 | 2.1050 | 2.0600 | 2.0650 | 2.0140 | 2,000 |
17 May 2024 | 2.0600 | 2.0700 | 2.0550 | 2.0700 | 2.0189 | 4,769 |
16 May 2024 | 2.0850 | 2.1150 | 2.0350 | 2.0650 | 2.0140 | 7,489 |
15 May 2024 | 2.0550 | 2.0600 | 2.0350 | 2.0550 | 2.0043 | 2,418 |
14 May 2024 | 2.0250 | 2.0850 | 2.0250 | 2.0250 | 1.9750 | 12,405 |
13 May 2024 | 2.0650 | 2.0750 | 2.0050 | 2.0550 | 2.0043 | 36,583 |
10 May 2024 | 2.0300 | 2.0750 | 2.0200 | 2.0650 | 2.0140 | 10,791 |
09 May 2024 | 2.0150 | 2.0200 | 1.9640 | 1.9640 | 1.9155 | 6,733 |
08 May 2024 | 2.0050 | 2.0150 | 1.9100 | 1.9600 | 1.9116 | 58,132 |
07 May 2024 | 2.1600 | 2.1600 | 2.0050 | 2.0550 | 2.0043 | 7,477 |
06 May 2024 | 2.1750 | 2.1750 | 2.0300 | 2.0350 | 1.9848 | 72,301 |
03 May 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1400 | 2.0872 | 8 |
02 May 2024 | 2.1300 | 2.1450 | 2.0550 | 2.1450 | 2.0920 | 13,783 |
30 Apr 2024 | 2.0850 | 2.1250 | 2.0000 | 2.0850 | 2.0335 | 54,809 |
29 Apr 2024 | 2.0950 | 2.0950 | 2.0300 | 2.0850 | 2.0335 | 34,289 |
26 Apr 2024 | 2.0800 | 2.1400 | 2.0700 | 2.0700 | 2.0189 | 28,507 |
25 Apr 2024 | 2.0750 | 2.1700 | 2.0200 | 2.0900 | 2.0384 | 33,110 |
24 Apr 2024 | 2.2000 | 2.2000 | 2.0700 | 2.0700 | 2.0189 | 26,306 |
23 Apr 2024 | 2.0400 | 2.2200 | 2.0200 | 2.1650 | 2.1115 | 42,691 |
22 Apr 2024 | 2.0400 | 2.0400 | 2.0050 | 2.0050 | 1.9555 | 11,912 |
19 Apr 2024 | 1.8980 | 2.0550 | 1.8700 | 2.0150 | 1.9652 | 82,795 |
18 Apr 2024 | 1.8400 | 1.8980 | 1.8360 | 1.8700 | 1.8238 | 19,260 |
17 Apr 2024 | 1.8200 | 1.8720 | 1.8160 | 1.8360 | 1.7907 | 15,002 |
16 Apr 2024 | 1.8400 | 1.8740 | 1.7940 | 1.8440 | 1.7985 | 23,929 |
15 Apr 2024 | 1.8800 | 1.8800 | 1.7720 | 1.8060 | 1.7614 | 31,027 |
12 Apr 2024 | 1.8000 | 1.8360 | 1.7740 | 1.8360 | 1.7907 | 31,983 |
11 Apr 2024 | 1.7740 | 1.8500 | 1.7620 | 1.8160 | 1.7712 | 53,236 |
10 Apr 2024 | 1.8020 | 1.8560 | 1.7660 | 1.7880 | 1.7439 | 32,375 |
09 Apr 2024 | 1.7500 | 1.8600 | 1.7500 | 1.8500 | 1.8043 | 19,368 |
08 Apr 2024 | 1.7300 | 1.7700 | 1.7280 | 1.7480 | 1.7048 | 7,319 |
05 Apr 2024 | 1.7160 | 1.7660 | 1.7060 | 1.7440 | 1.7009 | 11,967 |
04 Apr 2024 | 1.6820 | 1.7500 | 1.6820 | 1.7500 | 1.7068 | 23,090 |
03 Apr 2024 | 1.7700 | 1.7700 | 1.7420 | 1.7700 | 1.7263 | 3,385 |
02 Apr 2024 | 1.7780 | 1.7780 | 1.7000 | 1.7560 | 1.7126 | 24,008 |
28 Mar 2024 | 1.7950 | 1.8000 | 1.7050 | 1.7050 | 1.6629 | 6,804 |
27 Mar 2024 | 1.7750 | 1.7800 | 1.7000 | 1.7750 | 1.7312 | 22,628 |
26 Mar 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7350 | 1.6922 | 1,406 |
25 Mar 2024 | 1.7350 | 1.7650 | 1.7300 | 1.7400 | 1.6970 | 16,757 |
22 Mar 2024 | 1.7400 | 1.7450 | 1.7100 | 1.7400 | 1.6970 | 4,260 |
21 Mar 2024 | 1.7700 | 1.7700 | 1.7050 | 1.7100 | 1.6678 | 16,758 |
20 Mar 2024 | 1.7100 | 1.8000 | 1.7100 | 1.7600 | 1.7165 | 29,915 |
19 Mar 2024 | 1.7850 | 1.8650 | 1.7500 | 1.7800 | 1.7360 | 6,899 |
18 Mar 2024 | 1.8300 | 1.8700 | 1.7850 | 1.8250 | 1.7799 | 9,141 |
15 Mar 2024 | 1.8300 | 1.8300 | 1.7750 | 1.8000 | 1.7556 | 981 |
14 Mar 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8150 | 1.7702 | 8,594 |
13 Mar 2024 | 1.7900 | 1.8250 | 1.7900 | 1.8100 | 1.7653 | 23,311 |
12 Mar 2024 | 1.8300 | 1.8300 | 1.7700 | 1.7850 | 1.7409 | 37,757 |
11 Mar 2024 | 1.8100 | 1.8550 | 1.8100 | 1.8200 | 1.7751 | 17,064 |
08 Mar 2024 | 1.8300 | 1.8450 | 1.7500 | 1.7950 | 1.7507 | 17,705 |
07 Mar 2024 | 1.8750 | 1.9000 | 1.8250 | 1.8650 | 1.8190 | 19,564 |
06 Mar 2024 | 1.8650 | 1.8750 | 1.8250 | 1.8750 | 1.8287 | 5,658 |
05 Mar 2024 | 1.8250 | 1.8500 | 1.8200 | 1.8200 | 1.7751 | 2,509 |
04 Mar 2024 | 1.8700 | 1.9000 | 1.8500 | 1.8500 | 1.8043 | 34,033 |
01 Mar 2024 | 1.9250 | 1.9450 | 1.8700 | 1.8700 | 1.8238 | 1,399 |
29 Feb 2024 | 1.9300 | 1.9450 | 1.9050 | 1.9400 | 1.8921 | 2,575 |
28 Feb 2024 | 1.9350 | 1.9350 | 1.8650 | 1.9000 | 1.8531 | 12,839 |
27 Feb 2024 | 1.8700 | 1.9350 | 1.8700 | 1.9350 | 1.8872 | 613 |
26 Feb 2024 | 1.8650 | 1.9400 | 1.8550 | 1.8600 | 1.8141 | 18,100 |
23 Feb 2024 | 1.9000 | 1.9050 | 1.8650 | 1.8700 | 1.8238 | 7,366 |
22 Feb 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9300 | 1.8823 | 11,287 |
21 Feb 2024 | 1.9050 | 1.9400 | 1.9050 | 1.9400 | 1.8921 | 3,220 |
20 Feb 2024 | 1.9650 | 1.9650 | 1.9300 | 1.9300 | 1.8823 | 4,180 |
19 Feb 2024 | 1.9600 | 1.9650 | 1.9000 | 1.9000 | 1.8531 | 12,117 |
16 Feb 2024 | 1.9650 | 1.9650 | 1.9150 | 1.9450 | 1.8970 | 7,188 |
15 Feb 2024 | 1.9500 | 1.9500 | 1.9050 | 1.9050 | 1.8580 | 562 |
14 Feb 2024 | 1.9250 | 1.9350 | 1.8750 | 1.9350 | 1.8872 | 7,845 |
13 Feb 2024 | 1.9150 | 1.9650 | 1.9000 | 1.9000 | 1.8531 | 20,216 |
12 Feb 2024 | 1.9000 | 1.9150 | 1.8700 | 1.9150 | 1.8677 | 500 |
09 Feb 2024 | 2.0400 | 2.0400 | 1.9050 | 1.9450 | 1.8970 | 13,969 |
08 Feb 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9800 | 1.9311 | 1,510 |
07 Feb 2024 | 1.9550 | 1.9650 | 1.9150 | 1.9650 | 1.9165 | 22,603 |
06 Feb 2024 | 1.9950 | 2.0100 | 1.9350 | 1.9600 | 1.9116 | 8,877 |
05 Feb 2024 | 2.0700 | 2.0700 | 1.9500 | 1.9500 | 1.9019 | 23,023 |
02 Feb 2024 | 2.1000 | 2.1500 | 2.0300 | 2.1000 | 2.0481 | 45,995 |
01 Feb 2024 | 2.0900 | 2.0900 | 2.0400 | 2.0900 | 2.0384 | 11,462 |
31 Jan 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0600 | 2.0091 | 19,975 |
30 Jan 2024 | 1.9400 | 2.0100 | 1.8550 | 2.0100 | 1.9604 | 38,346 |
29 Jan 2024 | 1.8250 | 1.9700 | 1.7800 | 1.9300 | 1.8823 | 22,527 |
26 Jan 2024 | 1.8250 | 1.8850 | 1.8100 | 1.8100 | 1.7653 | 48,169 |
25 Jan 2024 | 1.8950 | 1.9000 | 1.8250 | 1.8550 | 1.8092 | 28,281 |
24 Jan 2024 | 1.9150 | 1.9800 | 1.9000 | 1.9050 | 1.8580 | 23,600 |
23 Jan 2024 | 1.9050 | 1.9850 | 1.9050 | 1.9850 | 1.9360 | 901 |
22 Jan 2024 | 1.9850 | 1.9850 | 1.9000 | 1.9550 | 1.9067 | 55,840 |
19 Jan 2024 | 1.9950 | 2.0000 | 1.9300 | 1.9700 | 1.9214 | 38,341 |
18 Jan 2024 | 2.0100 | 2.0200 | 1.9800 | 2.0000 | 1.9506 | 11,232 |
17 Jan 2024 | 2.0100 | 2.0300 | 1.9900 | 2.0100 | 1.9604 | 25,672 |
16 Jan 2024 | 2.0400 | 2.0500 | 2.0100 | 2.0300 | 1.9799 | 17,082 |
15 Jan 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0300 | 1.9799 | 17,130 |
12 Jan 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0400 | 1.9896 | 27,532 |
11 Jan 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0600 | 2.0091 | 13,183 |
10 Jan 2024 | 2.0600 | 2.0700 | 2.0300 | 2.0700 | 2.0189 | 28,916 |
09 Jan 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0700 | 2.0189 | 20,454 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |