Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.0200 | 2.0499 | 1.9300 | 2.0100 | 2.0100 | 138,480 |
01 May 2024 | 2.0500 | 2.0500 | 1.9600 | 1.9900 | 1.9900 | 73,700 |
30 Apr 2024 | 2.0700 | 2.0800 | 2.0200 | 2.0400 | 2.0400 | 54,500 |
29 Apr 2024 | 2.1500 | 2.1500 | 2.0800 | 2.1200 | 2.1200 | 33,300 |
26 Apr 2024 | 2.1000 | 2.1300 | 2.0600 | 2.1200 | 2.1200 | 89,800 |
25 Apr 2024 | 2.0500 | 2.0600 | 2.0120 | 2.0500 | 2.0500 | 44,200 |
24 Apr 2024 | 2.0400 | 2.0900 | 1.9900 | 2.0700 | 2.0700 | 76,400 |
23 Apr 2024 | 2.0000 | 2.0500 | 1.9810 | 2.0500 | 2.0500 | 46,100 |
22 Apr 2024 | 1.9900 | 2.0300 | 1.9700 | 2.0300 | 2.0300 | 95,400 |
19 Apr 2024 | 2.0100 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 83,600 |
18 Apr 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0150 | 2.0150 | 86,100 |
17 Apr 2024 | 2.0290 | 2.0600 | 1.9600 | 2.0300 | 2.0300 | 65,200 |
16 Apr 2024 | 2.0790 | 2.0800 | 1.9500 | 2.0000 | 2.0000 | 91,300 |
15 Apr 2024 | 2.0500 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 59,100 |
12 Apr 2024 | 2.0800 | 2.1100 | 2.0100 | 2.0400 | 2.0400 | 126,900 |
11 Apr 2024 | 2.0640 | 2.0640 | 2.0200 | 2.0500 | 2.0500 | 69,900 |
10 Apr 2024 | 2.0300 | 2.0900 | 2.0200 | 2.0800 | 2.0800 | 79,700 |
09 Apr 2024 | 2.1700 | 2.1700 | 2.0300 | 2.0600 | 2.0600 | 126,700 |
08 Apr 2024 | 2.1000 | 2.1200 | 2.0500 | 2.1200 | 2.1200 | 220,700 |
05 Apr 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 146,600 |
04 Apr 2024 | 2.1100 | 2.1100 | 2.0600 | 2.0900 | 2.0900 | 41,600 |
03 Apr 2024 | 2.0900 | 2.1200 | 2.0800 | 2.1000 | 2.1000 | 87,300 |
02 Apr 2024 | 2.1000 | 2.1400 | 2.0700 | 2.1210 | 2.1210 | 97,500 |
01 Apr 2024 | 2.0700 | 2.1100 | 2.0400 | 2.1100 | 2.1100 | 59,800 |
28 Mar 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 76,100 |
27 Mar 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0800 | 2.0800 | 36,500 |
27 Mar 2024 | 0.012 Dividend | |||||
26 Mar 2024 | 2.0850 | 2.1000 | 2.0200 | 2.0600 | 2.0480 | 49,100 |
25 Mar 2024 | 2.0200 | 2.0800 | 2.0100 | 2.0600 | 2.0480 | 58,900 |
22 Mar 2024 | 1.9900 | 2.0500 | 1.9300 | 2.0000 | 1.9883 | 43,300 |
21 Mar 2024 | 1.9900 | 2.0000 | 1.9600 | 2.0000 | 1.9883 | 61,600 |
20 Mar 2024 | 1.9700 | 1.9900 | 1.9100 | 1.9700 | 1.9585 | 29,600 |
19 Mar 2024 | 1.9000 | 1.9600 | 1.8700 | 1.9200 | 1.9088 | 41,500 |
18 Mar 2024 | 1.8500 | 1.9700 | 1.8300 | 1.8900 | 1.8790 | 130,000 |
15 Mar 2024 | 1.9000 | 1.9200 | 1.8600 | 1.9000 | 1.8889 | 74,500 |
14 Mar 2024 | 1.9500 | 1.9700 | 1.8600 | 1.9000 | 1.8889 | 53,100 |
13 Mar 2024 | 1.9000 | 1.9600 | 1.8800 | 1.9600 | 1.9486 | 124,500 |
12 Mar 2024 | 1.9300 | 1.9300 | 1.8600 | 1.8800 | 1.8690 | 152,100 |
11 Mar 2024 | 1.9700 | 2.0000 | 1.8400 | 1.9200 | 1.9088 | 166,400 |
08 Mar 2024 | 1.9900 | 2.0100 | 1.9500 | 1.9600 | 1.9486 | 132,500 |
07 Mar 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9900 | 1.9784 | 47,700 |
06 Mar 2024 | 1.9200 | 2.0000 | 1.9200 | 1.9800 | 1.9685 | 48,200 |
05 Mar 2024 | 1.9000 | 1.9400 | 1.8500 | 1.9040 | 1.8929 | 55,900 |
04 Mar 2024 | 1.9000 | 1.9500 | 1.8200 | 1.8900 | 1.8790 | 147,400 |
01 Mar 2024 | 1.8500 | 1.9000 | 1.8200 | 1.8550 | 1.8442 | 65,100 |
29 Feb 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8200 | 1.8094 | 22,200 |
28 Feb 2024 | 1.9400 | 1.9400 | 1.8700 | 1.8800 | 1.8690 | 21,100 |
27 Feb 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9100 | 1.8989 | 40,000 |
26 Feb 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9400 | 1.9287 | 33,400 |
23 Feb 2024 | 1.9700 | 1.9800 | 1.9200 | 1.9700 | 1.9585 | 19,900 |
22 Feb 2024 | 1.9390 | 1.9790 | 1.9020 | 1.9500 | 1.9386 | 28,400 |
21 Feb 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9500 | 1.9386 | 9,200 |
20 Feb 2024 | 1.9700 | 1.9900 | 1.9470 | 1.9800 | 1.9685 | 26,900 |
16 Feb 2024 | 1.8500 | 1.9700 | 1.8500 | 1.9600 | 1.9486 | 41,900 |
15 Feb 2024 | 1.8100 | 1.8800 | 1.7700 | 1.8700 | 1.8591 | 46,000 |
14 Feb 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7700 | 1.7597 | 67,000 |
13 Feb 2024 | 1.7700 | 1.7890 | 1.7000 | 1.7000 | 1.6901 | 84,400 |
12 Feb 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7500 | 1.7398 | 45,500 |
09 Feb 2024 | 1.7400 | 1.7700 | 1.7100 | 1.7200 | 1.7100 | 68,600 |
08 Feb 2024 | 1.7800 | 1.8000 | 1.7400 | 1.7400 | 1.7299 | 66,300 |
07 Feb 2024 | 1.8100 | 1.8400 | 1.7800 | 1.8100 | 1.7995 | 99,500 |
06 Feb 2024 | 1.8130 | 1.8550 | 1.8000 | 1.8100 | 1.7995 | 62,500 |
05 Feb 2024 | 1.8500 | 1.9200 | 1.7800 | 1.8100 | 1.7995 | 75,600 |
02 Feb 2024 | 1.8700 | 1.8900 | 1.8100 | 1.8300 | 1.8193 | 96,000 |
01 Feb 2024 | 1.9000 | 1.9400 | 1.8400 | 1.8900 | 1.8790 | 128,500 |
31 Jan 2024 | 1.9900 | 1.9900 | 1.8900 | 1.8900 | 1.8790 | 60,800 |
30 Jan 2024 | 1.9400 | 1.9920 | 1.9300 | 1.9300 | 1.9188 | 30,800 |
29 Jan 2024 | 2.0100 | 2.0100 | 1.9100 | 1.9700 | 1.9585 | 136,500 |
26 Jan 2024 | 1.9800 | 2.0000 | 1.9600 | 1.9800 | 1.9685 | 26,600 |
25 Jan 2024 | 2.0100 | 2.0100 | 1.9400 | 1.9500 | 1.9386 | 29,500 |
24 Jan 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9800 | 1.9685 | 32,300 |
23 Jan 2024 | 2.0000 | 2.0100 | 1.9600 | 1.9700 | 1.9585 | 22,300 |
22 Jan 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9850 | 1.9734 | 22,800 |
19 Jan 2024 | 1.9800 | 2.0000 | 1.9700 | 2.0000 | 1.9883 | 43,000 |
18 Jan 2024 | 1.9900 | 2.0100 | 1.9600 | 2.0000 | 1.9883 | 32,800 |
17 Jan 2024 | 1.9900 | 2.0100 | 1.9500 | 2.0100 | 1.9983 | 31,100 |
16 Jan 2024 | 2.0000 | 2.0100 | 1.9800 | 2.0000 | 1.9883 | 40,300 |
12 Jan 2024 | 2.0100 | 2.0250 | 1.9800 | 1.9800 | 1.9685 | 50,000 |
11 Jan 2024 | 2.0500 | 2.0500 | 1.9600 | 2.0100 | 1.9983 | 77,300 |
10 Jan 2024 | 1.9800 | 2.0470 | 1.9700 | 2.0100 | 1.9983 | 60,200 |
09 Jan 2024 | 2.0100 | 2.0600 | 1.9800 | 1.9900 | 1.9784 | 51,700 |
08 Jan 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0200 | 2.0082 | 19,200 |
05 Jan 2024 | 2.0500 | 2.0600 | 2.0100 | 2.0100 | 1.9983 | 23,400 |
04 Jan 2024 | 2.0500 | 2.0680 | 2.0400 | 2.0500 | 2.0381 | 32,700 |
03 Jan 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0450 | 2.0331 | 11,600 |
02 Jan 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0700 | 2.0579 | 15,700 |
29 Dec 2023 | 2.0700 | 2.1100 | 2.0400 | 2.0600 | 2.0480 | 39,300 |
28 Dec 2023 | 2.1500 | 2.1500 | 2.0800 | 2.1000 | 2.0878 | 20,000 |
28 Dec 2023 | 0.011 Dividend | |||||
27 Dec 2023 | 2.0200 | 2.1300 | 2.0200 | 2.1300 | 2.1067 | 46,900 |
26 Dec 2023 | 2.0300 | 2.0500 | 2.0100 | 2.0300 | 2.0078 | 31,000 |
22 Dec 2023 | 2.0200 | 2.0500 | 2.0000 | 2.0000 | 1.9781 | 52,900 |
21 Dec 2023 | 2.0400 | 2.0500 | 2.0000 | 2.0400 | 2.0176 | 61,400 |
20 Dec 2023 | 2.0600 | 2.0600 | 1.9900 | 2.0000 | 1.9781 | 27,200 |
19 Dec 2023 | 2.0000 | 2.0500 | 1.9900 | 2.0300 | 2.0078 | 130,700 |
18 Dec 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 1.9880 | 48,100 |
15 Dec 2023 | 2.0400 | 2.0460 | 2.0000 | 2.0000 | 1.9781 | 50,400 |
14 Dec 2023 | 2.0600 | 2.1600 | 2.0300 | 2.0500 | 2.0275 | 289,200 |
13 Dec 2023 | 2.0550 | 2.0700 | 2.0100 | 2.0700 | 2.0473 | 17,200 |
12 Dec 2023 | 2.0800 | 2.0900 | 2.0100 | 2.0300 | 2.0078 | 13,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |