Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.2500 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 3,993,658 |
23 Apr 2024 | 2.1900 | 2.2300 | 2.1400 | 2.2100 | 2.2100 | 6,296,537 |
22 Apr 2024 | 2.3300 | 2.3500 | 2.2300 | 2.2500 | 2.2500 | 2,889,578 |
19 Apr 2024 | 2.2800 | 2.4400 | 2.2650 | 2.3400 | 2.3400 | 6,255,570 |
18 Apr 2024 | 2.2000 | 2.3200 | 2.1850 | 2.3100 | 2.3100 | 7,830,101 |
17 Apr 2024 | 2.1200 | 2.2200 | 2.0700 | 2.1800 | 2.1800 | 10,663,889 |
16 Apr 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1000 | 2.1000 | 5,860,406 |
15 Apr 2024 | 2.0900 | 2.1300 | 2.0400 | 2.1300 | 2.1300 | 11,288,922 |
12 Apr 2024 | 2.1000 | 2.1500 | 2.0800 | 2.1200 | 2.1200 | 9,014,389 |
11 Apr 2024 | 2.0400 | 2.1100 | 2.0300 | 2.1000 | 2.1000 | 7,621,320 |
10 Apr 2024 | 2.1600 | 2.1700 | 2.0500 | 2.1000 | 2.1000 | 9,070,156 |
09 Apr 2024 | 2.2100 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 6,725,066 |
08 Apr 2024 | 2.3400 | 2.3800 | 2.2400 | 2.2700 | 2.2700 | 5,563,370 |
05 Apr 2024 | 2.4100 | 2.4100 | 2.2800 | 2.2800 | 2.2800 | 4,766,179 |
04 Apr 2024 | 2.4300 | 2.4500 | 2.3900 | 2.4500 | 2.4500 | 6,613,683 |
03 Apr 2024 | 2.5000 | 2.6000 | 2.3200 | 2.3600 | 2.3600 | 8,799,166 |
02 Apr 2024 | 2.7000 | 2.7700 | 2.6900 | 2.7700 | 2.7700 | 3,377,920 |
28 Mar 2024 | 2.5600 | 2.6200 | 2.5400 | 2.6200 | 2.6200 | 4,810,091 |
28 Mar 2024 | 0.01 Dividend | |||||
27 Mar 2024 | 2.4400 | 2.5300 | 2.3800 | 2.5300 | 2.5200 | 2,953,567 |
26 Mar 2024 | 2.4100 | 2.4400 | 2.3700 | 2.4400 | 2.4304 | 1,673,573 |
25 Mar 2024 | 2.4000 | 2.4200 | 2.3500 | 2.4000 | 2.3905 | 1,579,096 |
22 Mar 2024 | 2.4500 | 2.4800 | 2.4100 | 2.4200 | 2.4104 | 1,414,695 |
21 Mar 2024 | 2.4500 | 2.4900 | 2.4100 | 2.4800 | 2.4702 | 3,334,665 |
20 Mar 2024 | 2.3800 | 2.4200 | 2.3500 | 2.4000 | 2.3905 | 2,892,922 |
19 Mar 2024 | 2.3700 | 2.4200 | 2.3350 | 2.4000 | 2.3905 | 2,975,652 |
18 Mar 2024 | 2.3100 | 2.3700 | 2.3050 | 2.3600 | 2.3507 | 3,009,396 |
15 Mar 2024 | 2.4900 | 2.4900 | 2.2800 | 2.3200 | 2.3108 | 31,589,179 |
14 Mar 2024 | 2.4800 | 2.5700 | 2.4500 | 2.5000 | 2.4901 | 4,273,682 |
13 Mar 2024 | 2.5000 | 2.5500 | 2.4600 | 2.5200 | 2.5100 | 3,027,621 |
12 Mar 2024 | 2.5100 | 2.5500 | 2.4850 | 2.5400 | 2.5300 | 5,044,024 |
11 Mar 2024 | 2.5200 | 2.5400 | 2.4600 | 2.4800 | 2.4702 | 5,222,754 |
08 Mar 2024 | 2.4600 | 2.5000 | 2.4200 | 2.4800 | 2.4702 | 2,159,244 |
07 Mar 2024 | 2.4000 | 2.4600 | 2.3800 | 2.4600 | 2.4503 | 2,610,392 |
06 Mar 2024 | 2.4500 | 2.4900 | 2.3600 | 2.3700 | 2.3606 | 2,296,293 |
05 Mar 2024 | 2.2800 | 2.4600 | 2.2800 | 2.4600 | 2.4503 | 4,468,644 |
04 Mar 2024 | 2.0600 | 2.2300 | 2.0550 | 2.2100 | 2.2013 | 4,779,384 |
01 Mar 2024 | 1.9400 | 1.9750 | 1.8775 | 1.9600 | 1.9523 | 1,870,962 |
29 Feb 2024 | 1.8600 | 1.9900 | 1.8150 | 1.9600 | 1.9523 | 5,550,443 |
28 Feb 2024 | 1.8700 | 1.8700 | 1.8225 | 1.8500 | 1.8427 | 1,276,480 |
27 Feb 2024 | 1.8850 | 1.9000 | 1.8000 | 1.8100 | 1.8028 | 2,603,780 |
26 Feb 2024 | 1.8700 | 1.9225 | 1.8700 | 1.9050 | 1.8975 | 989,166 |
23 Feb 2024 | 1.9200 | 1.9350 | 1.8600 | 1.8600 | 1.8526 | 1,053,821 |
22 Feb 2024 | 1.8950 | 1.9450 | 1.8725 | 1.9250 | 1.9174 | 1,538,531 |
21 Feb 2024 | 1.8700 | 1.9200 | 1.8700 | 1.9050 | 1.8975 | 1,028,097 |
20 Feb 2024 | 1.8500 | 1.9100 | 1.8500 | 1.9050 | 1.8975 | 775,808 |
19 Feb 2024 | 1.9000 | 1.9200 | 1.8350 | 1.8750 | 1.8676 | 1,683,480 |
16 Feb 2024 | 1.9400 | 1.9450 | 1.8825 | 1.9150 | 1.9074 | 1,589,496 |
15 Feb 2024 | 1.8600 | 1.9400 | 1.8600 | 1.9050 | 1.8975 | 3,445,170 |
14 Feb 2024 | 1.8950 | 1.9050 | 1.8350 | 1.8600 | 1.8526 | 1,348,067 |
13 Feb 2024 | 1.9600 | 1.9800 | 1.9075 | 1.9500 | 1.9423 | 946,652 |
12 Feb 2024 | 1.9600 | 1.9650 | 1.9200 | 1.9350 | 1.9274 | 989,499 |
09 Feb 2024 | 1.9950 | 2.0100 | 1.9500 | 1.9850 | 1.9772 | 981,030 |
08 Feb 2024 | 1.9900 | 2.0200 | 1.9500 | 2.0100 | 2.0021 | 1,667,404 |
07 Feb 2024 | 2.0000 | 2.0450 | 1.9750 | 1.9900 | 1.9821 | 1,558,028 |
06 Feb 2024 | 2.0300 | 2.0400 | 1.9650 | 1.9800 | 1.9722 | 1,499,713 |
05 Feb 2024 | 2.1000 | 2.1200 | 2.0100 | 2.0500 | 2.0419 | 1,865,803 |
02 Feb 2024 | 2.2700 | 2.2900 | 2.0950 | 2.1200 | 2.1116 | 3,243,297 |
01 Feb 2024 | 2.1700 | 2.2700 | 2.1500 | 2.2400 | 2.2311 | 2,466,544 |
31 Jan 2024 | 2.1500 | 2.2200 | 2.0500 | 2.2100 | 2.2013 | 2,406,945 |
30 Jan 2024 | 2.1700 | 2.2100 | 2.1400 | 2.2000 | 2.1913 | 2,122,264 |
29 Jan 2024 | 2.0800 | 2.1400 | 2.0450 | 2.1400 | 2.1315 | 1,606,036 |
25 Jan 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0700 | 2.0618 | 803,609 |
24 Jan 2024 | 1.9950 | 2.0600 | 1.9950 | 2.0500 | 2.0419 | 1,324,487 |
23 Jan 2024 | 1.9900 | 2.0100 | 1.9550 | 1.9850 | 1.9772 | 2,211,780 |
22 Jan 2024 | 1.9900 | 2.0150 | 1.9450 | 2.0000 | 1.9921 | 1,268,720 |
19 Jan 2024 | 2.0100 | 2.0500 | 1.9925 | 2.0200 | 2.0120 | 1,396,953 |
18 Jan 2024 | 1.9700 | 2.0400 | 1.9600 | 2.0300 | 2.0220 | 2,139,310 |
17 Jan 2024 | 1.9700 | 2.0200 | 1.9450 | 2.0100 | 2.0021 | 1,532,872 |
16 Jan 2024 | 2.0000 | 2.0200 | 1.9600 | 2.0100 | 2.0021 | 1,559,053 |
15 Jan 2024 | 1.9950 | 2.0100 | 1.9600 | 1.9650 | 1.9572 | 638,434 |
12 Jan 2024 | 1.9200 | 1.9800 | 1.9100 | 1.9700 | 1.9622 | 1,270,412 |
11 Jan 2024 | 1.9250 | 1.9550 | 1.9100 | 1.9250 | 1.9174 | 1,642,571 |
10 Jan 2024 | 1.9500 | 1.9650 | 1.8875 | 1.9500 | 1.9423 | 1,136,745 |
09 Jan 2024 | 1.9050 | 1.9650 | 1.9050 | 1.9550 | 1.9473 | 917,975 |
08 Jan 2024 | 1.9500 | 1.9650 | 1.9000 | 1.9200 | 1.9124 | 2,030,528 |
05 Jan 2024 | 2.0700 | 2.0900 | 1.9650 | 1.9700 | 1.9622 | 1,299,494 |
04 Jan 2024 | 2.0500 | 2.0800 | 2.0200 | 2.0300 | 2.0220 | 1,751,579 |
03 Jan 2024 | 2.1100 | 2.1200 | 2.0800 | 2.0800 | 2.0718 | 760,889 |
02 Jan 2024 | 2.1600 | 2.1600 | 2.1100 | 2.1300 | 2.1216 | 719,565 |
29 Dec 2023 | 2.1700 | 2.1800 | 2.1200 | 2.1800 | 2.1714 | 1,043,656 |
28 Dec 2023 | 2.2200 | 2.2500 | 2.1900 | 2.2000 | 2.1913 | 791,302 |
27 Dec 2023 | 2.1300 | 2.2050 | 2.1300 | 2.2000 | 2.1913 | 450,884 |
22 Dec 2023 | 2.1300 | 2.1800 | 2.1150 | 2.1700 | 2.1614 | 1,375,369 |
21 Dec 2023 | 2.1700 | 2.1800 | 2.0800 | 2.1200 | 2.1116 | 3,070,979 |
20 Dec 2023 | 2.2000 | 2.2300 | 2.1600 | 2.1800 | 2.1714 | 1,434,481 |
19 Dec 2023 | 2.2000 | 2.2300 | 2.1600 | 2.1800 | 2.1714 | 2,305,199 |
18 Dec 2023 | 2.1800 | 2.2000 | 2.1600 | 2.1800 | 2.1714 | 847,320 |
15 Dec 2023 | 2.2000 | 2.2350 | 2.1800 | 2.2200 | 2.2112 | 4,792,607 |
14 Dec 2023 | 2.2100 | 2.2600 | 2.1650 | 2.1800 | 2.1714 | 1,207,822 |
13 Dec 2023 | 2.1000 | 2.1650 | 2.0600 | 2.1300 | 2.1216 | 4,922,903 |
12 Dec 2023 | 2.0900 | 2.1500 | 2.0600 | 2.1300 | 2.1216 | 1,315,798 |
11 Dec 2023 | 2.1600 | 2.1600 | 2.0800 | 2.1000 | 2.0917 | 1,426,226 |
08 Dec 2023 | 2.1500 | 2.2000 | 2.1000 | 2.2000 | 2.1913 | 2,415,855 |
07 Dec 2023 | 2.1600 | 2.1900 | 2.1050 | 2.1400 | 2.1315 | 2,110,722 |
06 Dec 2023 | 2.1000 | 2.1600 | 2.0600 | 2.1600 | 2.1515 | 2,381,988 |
05 Dec 2023 | 2.1100 | 2.1500 | 2.0450 | 2.1100 | 2.1017 | 4,571,769 |
04 Dec 2023 | 2.1700 | 2.2300 | 2.1350 | 2.1700 | 2.1614 | 4,126,163 |
01 Dec 2023 | 2.1600 | 2.2150 | 2.1200 | 2.1300 | 2.1216 | 1,752,314 |
30 Nov 2023 | 2.1000 | 2.1900 | 2.0900 | 2.1400 | 2.1315 | 18,112,081 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |