Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 138,003 |
01 May 2024 | 2.2400 | 2.2400 | 2.1700 | 2.1700 | 2.1700 | 160,021 |
30 Apr 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2200 | 2.2200 | 245,098 |
29 Apr 2024 | 2.2500 | 2.2700 | 2.2300 | 2.2400 | 2.2400 | 343,995 |
26 Apr 2024 | 2.2700 | 2.2700 | 2.2300 | 2.2400 | 2.2400 | 96,414 |
24 Apr 2024 | 2.2400 | 2.2900 | 2.2400 | 2.2700 | 2.2700 | 919,424 |
23 Apr 2024 | 2.2100 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 315,825 |
22 Apr 2024 | 2.1700 | 2.2100 | 2.1600 | 2.2100 | 2.2100 | 346,329 |
19 Apr 2024 | 2.2100 | 2.2100 | 2.1500 | 2.1600 | 2.1600 | 264,970 |
18 Apr 2024 | 2.2100 | 2.2200 | 2.1900 | 2.2100 | 2.2100 | 190,166 |
17 Apr 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2100 | 2.2100 | 396,011 |
16 Apr 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2300 | 2.2300 | 609,994 |
16 Apr 2024 | 0.06 Dividend | |||||
15 Apr 2024 | 2.3200 | 2.3300 | 2.3100 | 2.3300 | 2.2700 | 349,898 |
12 Apr 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3300 | 2.2700 | 859,353 |
11 Apr 2024 | 2.3100 | 2.3200 | 2.2900 | 2.3200 | 2.2603 | 719,670 |
10 Apr 2024 | 2.3100 | 2.3200 | 2.3000 | 2.3000 | 2.2408 | 376,882 |
09 Apr 2024 | 2.3100 | 2.3200 | 2.3000 | 2.3000 | 2.2408 | 395,701 |
08 Apr 2024 | 2.3000 | 2.3100 | 2.2900 | 2.3100 | 2.2505 | 320,706 |
05 Apr 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2900 | 2.2310 | 209,551 |
04 Apr 2024 | 2.2800 | 2.3000 | 2.2600 | 2.3000 | 2.2408 | 239,687 |
03 Apr 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2700 | 2.2115 | 407,674 |
02 Apr 2024 | 2.3200 | 2.3400 | 2.3100 | 2.3100 | 2.2505 | 239,988 |
28 Mar 2024 | 2.3300 | 2.3400 | 2.3100 | 2.3100 | 2.2505 | 287,270 |
27 Mar 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3100 | 2.2505 | 331,705 |
26 Mar 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3250 | 2.2651 | 154,392 |
25 Mar 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3500 | 2.2895 | 230,118 |
22 Mar 2024 | 2.3400 | 2.3500 | 2.3200 | 2.3200 | 2.2603 | 222,446 |
21 Mar 2024 | 2.3300 | 2.3500 | 2.3300 | 2.3400 | 2.2797 | 196,920 |
20 Mar 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3100 | 2.2505 | 121,982 |
19 Mar 2024 | 2.2800 | 2.3200 | 2.2700 | 2.3200 | 2.2603 | 245,074 |
18 Mar 2024 | 2.2900 | 2.3100 | 2.2600 | 2.2800 | 2.2213 | 313,455 |
15 Mar 2024 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.2115 | 183,089 |
14 Mar 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2900 | 2.2310 | 283,879 |
13 Mar 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2700 | 2.2115 | 221,430 |
12 Mar 2024 | 2.2600 | 2.2700 | 2.2500 | 2.2500 | 2.1921 | 155,006 |
11 Mar 2024 | 2.2700 | 2.2700 | 2.2500 | 2.2500 | 2.1921 | 199,214 |
08 Mar 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2700 | 2.2115 | 227,473 |
07 Mar 2024 | 2.2400 | 2.2700 | 2.2300 | 2.2400 | 2.1823 | 322,660 |
06 Mar 2024 | 2.2300 | 2.2500 | 2.2100 | 2.2400 | 2.1823 | 169,797 |
05 Mar 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2300 | 2.1726 | 305,232 |
04 Mar 2024 | 2.1600 | 2.2400 | 2.1600 | 2.1900 | 2.1336 | 540,590 |
01 Mar 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1700 | 2.1141 | 174,270 |
29 Feb 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1400 | 2.0849 | 299,466 |
28 Feb 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1400 | 2.0849 | 152,392 |
27 Feb 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | 2.0946 | 140,679 |
26 Feb 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1200 | 2.0654 | 143,623 |
23 Feb 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1400 | 2.0849 | 518,569 |
22 Feb 2024 | 2.0900 | 2.1200 | 2.0900 | 2.0900 | 2.0362 | 100,792 |
21 Feb 2024 | 2.0900 | 2.1100 | 2.0900 | 2.0900 | 2.0362 | 229,861 |
20 Feb 2024 | 2.1000 | 2.1000 | 2.0600 | 2.1000 | 2.0459 | 254,257 |
19 Feb 2024 | 2.0900 | 2.1100 | 2.0900 | 2.0900 | 2.0362 | 351,798 |
16 Feb 2024 | 2.1000 | 2.1100 | 2.0700 | 2.0700 | 2.0167 | 86,867 |
15 Feb 2024 | 2.0800 | 2.1100 | 2.0800 | 2.1000 | 2.0459 | 479,044 |
14 Feb 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0600 | 2.0070 | 198,954 |
13 Feb 2024 | 2.0700 | 2.0800 | 2.0600 | 2.0800 | 2.0264 | 129,179 |
12 Feb 2024 | 2.0800 | 2.0900 | 2.0600 | 2.0800 | 2.0264 | 148,516 |
09 Feb 2024 | 2.0700 | 2.0850 | 2.0700 | 2.0700 | 2.0167 | 254,670 |
08 Feb 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0600 | 2.0070 | 636,472 |
07 Feb 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0300 | 1.9777 | 229,496 |
06 Feb 2024 | 1.9950 | 2.0300 | 1.9950 | 2.0200 | 1.9680 | 517,024 |
05 Feb 2024 | 2.0200 | 2.0200 | 1.9800 | 1.9950 | 1.9436 | 298,794 |
02 Feb 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0200 | 1.9680 | 350,475 |
01 Feb 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9700 | 1.9193 | 450,121 |
31 Jan 2024 | 2.0200 | 2.0300 | 1.9900 | 2.0200 | 1.9680 | 139,539 |
30 Jan 2024 | 1.9900 | 2.0300 | 1.9900 | 2.0200 | 1.9680 | 532,589 |
29 Jan 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9290 | 159,651 |
25 Jan 2024 | 1.9900 | 2.0000 | 1.9850 | 2.0000 | 1.9485 | 178,482 |
24 Jan 2024 | 1.9900 | 1.9900 | 1.9850 | 1.9850 | 1.9339 | 93,476 |
23 Jan 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9850 | 1.9339 | 132,144 |
22 Jan 2024 | 2.0000 | 2.0100 | 1.9900 | 2.0000 | 1.9485 | 123,803 |
19 Jan 2024 | 1.9900 | 2.0000 | 1.9850 | 2.0000 | 1.9485 | 103,209 |
18 Jan 2024 | 2.0000 | 2.0000 | 1.9750 | 1.9800 | 1.9290 | 202,251 |
17 Jan 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 1.9485 | 123,132 |
16 Jan 2024 | 1.9800 | 1.9900 | 1.9600 | 1.9800 | 1.9290 | 175,086 |
15 Jan 2024 | 1.9900 | 2.0000 | 1.9850 | 1.9850 | 1.9339 | 102,787 |
12 Jan 2024 | 1.9900 | 2.0100 | 1.9850 | 1.9900 | 1.9388 | 144,951 |
11 Jan 2024 | 1.9900 | 2.0100 | 1.9900 | 1.9900 | 1.9388 | 80,469 |
10 Jan 2024 | 2.0100 | 2.0100 | 1.9800 | 2.0100 | 1.9582 | 62,105 |
09 Jan 2024 | 1.9900 | 2.0100 | 1.9800 | 2.0100 | 1.9582 | 189,863 |
08 Jan 2024 | 1.9800 | 1.9900 | 1.9700 | 1.9700 | 1.9193 | 111,313 |
05 Jan 2024 | 1.9800 | 1.9900 | 1.9750 | 1.9750 | 1.9241 | 53,883 |
04 Jan 2024 | 1.9900 | 2.0000 | 1.9750 | 1.9800 | 1.9290 | 176,524 |
03 Jan 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0000 | 1.9485 | 294,679 |
02 Jan 2024 | 1.9900 | 2.0000 | 1.9850 | 1.9900 | 1.9388 | 93,772 |
29 Dec 2023 | 1.9950 | 2.0100 | 1.9950 | 1.9950 | 1.9436 | 383,725 |
28 Dec 2023 | 2.0000 | 2.0100 | 1.9850 | 1.9850 | 1.9339 | 50,884 |
27 Dec 2023 | 1.9950 | 2.0100 | 1.9800 | 2.0000 | 1.9485 | 342,146 |
22 Dec 2023 | 1.9900 | 2.0000 | 1.9750 | 1.9800 | 1.9290 | 70,884 |
21 Dec 2023 | 1.9800 | 1.9950 | 1.9700 | 1.9700 | 1.9193 | 143,825 |
20 Dec 2023 | 1.9900 | 2.0100 | 1.9900 | 2.0000 | 1.9485 | 765,852 |
19 Dec 2023 | 1.9800 | 1.9950 | 1.9800 | 1.9800 | 1.9290 | 416,834 |
18 Dec 2023 | 1.9750 | 1.9850 | 1.9750 | 1.9800 | 1.9290 | 129,374 |
15 Dec 2023 | 1.9850 | 1.9850 | 1.9600 | 1.9750 | 1.9241 | 337,936 |
14 Dec 2023 | 1.9800 | 1.9900 | 1.9650 | 1.9850 | 1.9339 | 139,140 |
13 Dec 2023 | 1.9750 | 1.9900 | 1.9750 | 1.9850 | 1.9339 | 340,031 |
12 Dec 2023 | 1.9500 | 1.9850 | 1.9500 | 1.9750 | 1.9241 | 106,389 |
11 Dec 2023 | 1.9600 | 1.9700 | 1.9350 | 1.9400 | 1.8900 | 221,683 |
08 Dec 2023 | 1.9600 | 1.9850 | 1.9550 | 1.9600 | 1.9095 | 81,066 |
07 Dec 2023 | 1.9550 | 1.9900 | 1.9500 | 1.9500 | 1.8998 | 141,898 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |