Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Oct 2024 | 2.2400 | 2.2650 | 2.2350 | 2.2600 | 2.2600 | 6,619,032 |
11 Oct 2024 | 2.2400 | 2.2650 | 2.2350 | 2.2600 | 2.2600 | 7,034,628 |
10 Oct 2024 | 2.2600 | 2.2750 | 2.2400 | 2.2600 | 2.2600 | 6,924,793 |
09 Oct 2024 | 2.2500 | 2.2600 | 2.2350 | 2.2500 | 2.2500 | 7,679,690 |
08 Oct 2024 | 2.2100 | 2.2450 | 2.2100 | 2.2300 | 2.2300 | 5,753,919 |
07 Oct 2024 | 2.2400 | 2.2400 | 2.1950 | 2.2400 | 2.2400 | 6,237,110 |
04 Oct 2024 | 2.2300 | 2.2700 | 2.2200 | 2.2700 | 2.2700 | 9,643,582 |
03 Oct 2024 | 2.2300 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 6,264,865 |
02 Oct 2024 | 2.2400 | 2.2400 | 2.2050 | 2.2200 | 2.2200 | 9,279,999 |
01 Oct 2024 | 2.2200 | 2.2600 | 2.2100 | 2.2500 | 2.2500 | 9,491,222 |
30 Sept 2024 | 2.2900 | 2.2900 | 2.2100 | 2.2100 | 2.2100 | 28,808,212 |
27 Sept 2024 | 2.3100 | 2.3100 | 2.2600 | 2.2700 | 2.2700 | 7,576,310 |
26 Sept 2024 | 2.2700 | 2.3100 | 2.2600 | 2.3100 | 2.3100 | 11,644,426 |
25 Sept 2024 | 2.2700 | 2.2750 | 2.2400 | 2.2600 | 2.2600 | 8,060,550 |
24 Sept 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2700 | 2.2700 | 9,723,346 |
23 Sept 2024 | 2.3000 | 2.3400 | 2.2900 | 2.2900 | 2.2900 | 16,954,847 |
20 Sept 2024 | 2.3900 | 2.4300 | 2.2700 | 2.2700 | 2.2700 | 72,258,837 |
19 Sept 2024 | 2.3400 | 2.4200 | 2.3400 | 2.3900 | 2.3900 | 16,175,214 |
18 Sept 2024 | 2.3600 | 2.3800 | 2.3450 | 2.3600 | 2.3600 | 5,212,312 |
17 Sept 2024 | 2.3500 | 2.3800 | 2.3350 | 2.3600 | 2.3600 | 9,231,420 |
16 Sept 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3300 | 2.3300 | 8,634,316 |
13 Sept 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 6,469,892 |
12 Sept 2024 | 2.3000 | 2.3300 | 2.2750 | 2.3200 | 2.3200 | 9,925,638 |
11 Sept 2024 | 2.2800 | 2.3000 | 2.2700 | 2.2800 | 2.2800 | 6,344,473 |
10 Sept 2024 | 2.3100 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | 12,884,317 |
09 Sept 2024 | 2.2500 | 2.3000 | 2.2500 | 2.2900 | 2.2900 | 6,451,284 |
06 Sept 2024 | 2.2600 | 2.3000 | 2.2600 | 2.2700 | 2.2700 | 6,067,833 |
05 Sept 2024 | 2.2300 | 2.2900 | 2.2200 | 2.2800 | 2.2800 | 9,317,723 |
04 Sept 2024 | 2.2300 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 11,375,318 |
03 Sept 2024 | 2.2500 | 2.2700 | 2.2350 | 2.2700 | 2.2700 | 6,994,424 |
02 Sept 2024 | 2.2100 | 2.2600 | 2.1900 | 2.2400 | 2.2400 | 6,117,323 |
30 Aug 2024 | 2.2000 | 2.2200 | 2.1850 | 2.2200 | 2.2200 | 20,462,788 |
29 Aug 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 21,072,201 |
28 Aug 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1700 | 2.1700 | 10,489,026 |
27 Aug 2024 | 2.1700 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 9,668,461 |
26 Aug 2024 | 2.1700 | 2.1750 | 2.1400 | 2.1700 | 2.1700 | 8,588,160 |
23 Aug 2024 | 2.1700 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 7,466,791 |
23 Aug 2024 | 0.059 Dividend | |||||
22 Aug 2024 | 2.2300 | 2.2400 | 2.2050 | 2.2200 | 2.1610 | 5,892,460 |
21 Aug 2024 | 2.2600 | 2.2800 | 2.1900 | 2.2200 | 2.1610 | 8,887,118 |
20 Aug 2024 | 2.2100 | 2.2100 | 2.1750 | 2.2000 | 2.1415 | 7,752,730 |
19 Aug 2024 | 2.1600 | 2.2200 | 2.1450 | 2.1800 | 2.1221 | 10,254,818 |
16 Aug 2024 | 2.1500 | 2.1600 | 2.1400 | 2.1600 | 2.1026 | 11,967,810 |
15 Aug 2024 | 2.1400 | 2.1750 | 2.1300 | 2.1300 | 2.0734 | 21,625,544 |
14 Aug 2024 | 2.1200 | 2.1300 | 2.0900 | 2.1200 | 2.0637 | 5,552,120 |
13 Aug 2024 | 2.1000 | 2.1300 | 2.0800 | 2.1000 | 2.0442 | 8,246,153 |
12 Aug 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0247 | 5,892,237 |
09 Aug 2024 | 2.0700 | 2.1100 | 2.0500 | 2.1100 | 2.0539 | 8,152,295 |
08 Aug 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0400 | 1.9858 | 18,343,443 |
07 Aug 2024 | 2.0300 | 2.0850 | 2.0300 | 2.0700 | 2.0150 | 6,969,239 |
06 Aug 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0400 | 1.9858 | 6,955,392 |
05 Aug 2024 | 2.0500 | 2.0700 | 2.0200 | 2.0200 | 1.9663 | 21,742,960 |
02 Aug 2024 | 2.0600 | 2.1100 | 2.0500 | 2.0900 | 2.0345 | 8,928,080 |
01 Aug 2024 | 2.1100 | 2.1250 | 2.0800 | 2.1100 | 2.0539 | 9,642,189 |
31 July 2024 | 2.0600 | 2.1400 | 2.0500 | 2.1100 | 2.0539 | 13,924,309 |
30 July 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0400 | 1.9858 | 6,173,776 |
29 July 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0300 | 1.9760 | 5,519,161 |
26 July 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0100 | 1.9566 | 5,902,190 |
25 July 2024 | 1.9800 | 2.0100 | 1.9700 | 1.9950 | 1.9420 | 9,811,042 |
24 July 2024 | 1.9850 | 2.0100 | 1.9775 | 1.9950 | 1.9420 | 12,270,221 |
23 July 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9950 | 1.9420 | 6,393,740 |
22 July 2024 | 1.9550 | 1.9950 | 1.9550 | 1.9650 | 1.9128 | 5,350,139 |
19 July 2024 | 1.9700 | 1.9950 | 1.9650 | 1.9800 | 1.9274 | 8,953,990 |
18 July 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0000 | 1.9468 | 7,622,934 |
17 July 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0500 | 1.9955 | 6,373,211 |
16 July 2024 | 2.0400 | 2.0500 | 2.0100 | 2.0100 | 1.9566 | 8,275,192 |
15 July 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0300 | 1.9760 | 6,428,215 |
12 July 2024 | 1.9600 | 2.0200 | 1.9500 | 2.0100 | 1.9566 | 8,111,382 |
11 July 2024 | 1.9300 | 1.9450 | 1.9200 | 1.9350 | 1.8836 | 6,072,665 |
10 July 2024 | 1.9150 | 1.9300 | 1.9050 | 1.9050 | 1.8544 | 11,016,238 |
09 July 2024 | 1.9050 | 1.9500 | 1.9050 | 1.9350 | 1.8836 | 10,465,464 |
08 July 2024 | 1.9100 | 1.9200 | 1.8900 | 1.8950 | 1.8446 | 4,838,745 |
05 July 2024 | 1.8850 | 1.9150 | 1.8825 | 1.9050 | 1.8544 | 5,566,968 |
04 July 2024 | 1.9050 | 1.9050 | 1.8800 | 1.8900 | 1.8398 | 6,704,466 |
03 July 2024 | 1.8750 | 1.8800 | 1.8525 | 1.8750 | 1.8252 | 8,482,194 |
02 July 2024 | 1.8750 | 1.8900 | 1.8450 | 1.8600 | 1.8106 | 5,144,991 |
01 July 2024 | 1.8400 | 1.8850 | 1.8400 | 1.8800 | 1.8300 | 4,683,609 |
28 June 2024 | 1.8900 | 1.8950 | 1.8500 | 1.8500 | 1.8008 | 12,828,080 |
27 June 2024 | 1.8400 | 1.8700 | 1.8350 | 1.8700 | 1.8203 | 12,095,697 |
26 June 2024 | 1.8950 | 1.9025 | 1.8650 | 1.8800 | 1.8300 | 11,569,119 |
25 June 2024 | 1.8950 | 1.9000 | 1.8825 | 1.9000 | 1.8495 | 6,481,672 |
24 June 2024 | 1.8750 | 1.8875 | 1.8650 | 1.8750 | 1.8252 | 8,257,899 |
21 June 2024 | 1.8900 | 1.9000 | 1.8800 | 1.8850 | 1.8349 | 15,716,515 |
20 June 2024 | 1.8700 | 1.8900 | 1.8650 | 1.8800 | 1.8300 | 13,703,299 |
19 June 2024 | 1.8700 | 1.8750 | 1.8625 | 1.8650 | 1.8154 | 8,501,120 |
18 June 2024 | 1.8650 | 1.8800 | 1.8500 | 1.8550 | 1.8057 | 6,016,921 |
17 June 2024 | 1.8600 | 1.8700 | 1.8350 | 1.8450 | 1.7960 | 9,717,226 |
14 June 2024 | 1.8900 | 1.8925 | 1.8550 | 1.8600 | 1.8106 | 6,780,550 |
13 June 2024 | 1.8950 | 1.9000 | 1.8725 | 1.8850 | 1.8349 | 8,057,477 |
12 June 2024 | 1.8950 | 1.8950 | 1.8550 | 1.8700 | 1.8203 | 11,012,637 |
11 June 2024 | 1.9150 | 1.9250 | 1.8950 | 1.8950 | 1.8446 | 12,027,179 |
07 June 2024 | 1.9300 | 1.9400 | 1.9150 | 1.9400 | 1.8884 | 9,467,825 |
06 June 2024 | 1.9650 | 1.9700 | 1.9250 | 1.9250 | 1.8738 | 16,627,768 |
05 June 2024 | 1.9450 | 1.9600 | 1.9400 | 1.9450 | 1.8933 | 10,277,004 |
04 June 2024 | 1.9550 | 1.9600 | 1.9150 | 1.9150 | 1.8641 | 19,452,415 |
03 June 2024 | 1.9650 | 1.9700 | 1.9450 | 1.9550 | 1.9030 | 9,756,151 |
31 May 2024 | 1.9500 | 1.9525 | 1.9250 | 1.9500 | 1.8982 | 51,866,662 |
30 May 2024 | 1.8850 | 1.9100 | 1.8850 | 1.9100 | 1.8592 | 5,381,937 |
29 May 2024 | 1.8800 | 1.9150 | 1.8800 | 1.9000 | 1.8495 | 8,520,228 |
28 May 2024 | 1.9150 | 1.9250 | 1.9050 | 1.9100 | 1.8592 | 11,435,709 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |