Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.1600 | 2.1700 | 2.1100 | 2.1550 | 2.1550 | 401,839 |
03 May 2024 | 2.1600 | 2.1600 | 2.0800 | 2.1400 | 2.1400 | 1,033,249 |
02 May 2024 | 2.2100 | 2.2300 | 2.1800 | 2.1900 | 2.1900 | 1,267,985 |
01 May 2024 | 2.1750 | 2.2000 | 2.1300 | 2.1550 | 2.1550 | 2,034,159 |
30 Apr 2024 | 2.2900 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 970,825 |
29 Apr 2024 | 2.3300 | 2.3400 | 2.2500 | 2.2700 | 2.2700 | 1,469,870 |
26 Apr 2024 | 2.1800 | 2.3100 | 2.1800 | 2.2800 | 2.2800 | 2,090,990 |
24 Apr 2024 | 2.2500 | 2.2700 | 2.1600 | 2.1700 | 2.1700 | 1,443,653 |
23 Apr 2024 | 2.1750 | 2.2200 | 2.1450 | 2.2100 | 2.2100 | 1,314,350 |
22 Apr 2024 | 2.3250 | 2.3450 | 2.2300 | 2.2400 | 2.2400 | 1,338,992 |
19 Apr 2024 | 2.2700 | 2.4400 | 2.2650 | 2.3350 | 2.3350 | 1,981,830 |
18 Apr 2024 | 2.2000 | 2.3200 | 2.1900 | 2.3000 | 2.3000 | 2,095,053 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.1200 | 2.1350 | 2.0800 | 2.0950 | 2.0950 | 4,157,569 |
15 Apr 2024 | 2.0700 | 2.1300 | 2.0350 | 2.1250 | 2.1250 | 2,932,887 |
12 Apr 2024 | 2.1000 | 2.1500 | 2.0800 | 2.1500 | 2.1500 | 5,791,252 |
11 Apr 2024 | 2.0350 | 2.1100 | 2.0300 | 2.1100 | 2.1100 | 1,993,965 |
10 Apr 2024 | 2.1650 | 2.1650 | 2.0550 | 2.1000 | 2.1000 | 2,022,738 |
09 Apr 2024 | 2.2000 | 2.2100 | 2.1500 | 2.2000 | 2.2000 | 1,395,021 |
08 Apr 2024 | 2.3400 | 2.3900 | 2.2400 | 2.2700 | 2.2700 | 1,213,518 |
05 Apr 2024 | 2.3800 | 2.3900 | 2.2850 | 2.3000 | 2.3000 | 2,080,264 |
04 Apr 2024 | 2.4300 | 2.4500 | 2.3950 | 2.4400 | 2.4400 | 3,259,424 |
03 Apr 2024 | 2.4900 | 2.5700 | 2.3200 | 2.3700 | 2.3700 | 1,595,833 |
02 Apr 2024 | 2.7250 | 2.7500 | 2.6850 | 2.7450 | 2.7450 | 532,770 |
28 Mar 2024 | 2.5600 | 2.6200 | 2.5500 | 2.6000 | 2.6000 | 700,480 |
28 Mar 2024 | 0.01 Dividend | |||||
27 Mar 2024 | 2.4200 | 2.5200 | 2.3800 | 2.5000 | 2.4900 | 596,217 |
26 Mar 2024 | 2.4200 | 2.4400 | 2.3700 | 2.4300 | 2.4203 | 486,793 |
25 Mar 2024 | 2.4100 | 2.4100 | 2.3400 | 2.4000 | 2.3904 | 370,979 |
22 Mar 2024 | 2.4400 | 2.4750 | 2.4100 | 2.4200 | 2.4103 | 243,062 |
21 Mar 2024 | 2.4600 | 2.4900 | 2.4200 | 2.4650 | 2.4551 | 500,924 |
20 Mar 2024 | 2.3700 | 2.4200 | 2.3500 | 2.3800 | 2.3705 | 4,821,901 |
19 Mar 2024 | 2.3800 | 2.4150 | 2.3400 | 2.4100 | 2.4004 | 672,931 |
18 Mar 2024 | 2.3250 | 2.3700 | 2.3050 | 2.3400 | 2.3306 | 749,815 |
15 Mar 2024 | 2.4800 | 2.4800 | 2.2800 | 2.3200 | 2.3107 | 7,280,856 |
14 Mar 2024 | 2.4800 | 2.5650 | 2.4500 | 2.4900 | 2.4800 | 739,639 |
13 Mar 2024 | 2.4900 | 2.5500 | 2.4550 | 2.5200 | 2.5099 | 1,393,536 |
12 Mar 2024 | 2.5100 | 2.5500 | 2.4900 | 2.5300 | 2.5199 | 1,458,633 |
11 Mar 2024 | 2.5300 | 2.5400 | 2.4600 | 2.4800 | 2.4701 | 1,847,282 |
08 Mar 2024 | 2.4650 | 2.5000 | 2.4300 | 2.4750 | 2.4651 | 748,045 |
07 Mar 2024 | 2.4200 | 2.4550 | 2.3800 | 2.4500 | 2.4402 | 683,702 |
06 Mar 2024 | 2.4400 | 2.4900 | 2.3600 | 2.3700 | 2.3605 | 635,795 |
05 Mar 2024 | 2.2900 | 2.4500 | 2.2900 | 2.4450 | 2.4352 | 900,455 |
04 Mar 2024 | 2.0900 | 2.2300 | 2.0600 | 2.2100 | 2.2012 | 920,089 |
01 Mar 2024 | 1.9350 | 1.9725 | 1.8800 | 1.9525 | 1.9447 | 502,968 |
29 Feb 2024 | 1.8600 | 1.9875 | 1.8200 | 1.9500 | 1.9422 | 550,282 |
28 Feb 2024 | 1.8600 | 1.8650 | 1.8225 | 1.8500 | 1.8426 | 316,081 |
27 Feb 2024 | 1.9000 | 1.9000 | 1.8050 | 1.8150 | 1.8077 | 493,601 |
26 Feb 2024 | 1.8850 | 1.9250 | 1.8850 | 1.9050 | 1.8974 | 286,768 |
23 Feb 2024 | 1.9300 | 1.9300 | 1.8600 | 1.8600 | 1.8526 | 282,046 |
22 Feb 2024 | 1.8950 | 1.9450 | 1.8725 | 1.9250 | 1.9173 | 466,116 |
21 Feb 2024 | 1.8750 | 1.9200 | 1.8700 | 1.9100 | 1.9024 | 390,967 |
20 Feb 2024 | 1.8500 | 1.9100 | 1.8500 | 1.9050 | 1.8974 | 166,626 |
19 Feb 2024 | 1.9150 | 1.9200 | 1.8350 | 1.8675 | 1.8600 | 436,561 |
16 Feb 2024 | 1.9325 | 1.9425 | 1.8850 | 1.9075 | 1.8999 | 349,228 |
15 Feb 2024 | 1.8700 | 1.9400 | 1.8700 | 1.9050 | 1.8974 | 306,132 |
14 Feb 2024 | 1.8950 | 1.9100 | 1.8350 | 1.8650 | 1.8575 | 252,031 |
13 Feb 2024 | 1.9400 | 1.9800 | 1.9050 | 1.9475 | 1.9397 | 1,668,970 |
12 Feb 2024 | 1.9650 | 1.9700 | 1.9200 | 1.9250 | 1.9173 | 286,092 |
09 Feb 2024 | 1.9900 | 2.0100 | 1.9500 | 1.9850 | 1.9771 | 430,025 |
08 Feb 2024 | 1.9950 | 2.0250 | 1.9475 | 2.0100 | 2.0020 | 469,115 |
07 Feb 2024 | 2.0000 | 2.0400 | 1.9750 | 1.9775 | 1.9696 | 463,693 |
06 Feb 2024 | 2.0300 | 2.0300 | 1.9650 | 1.9700 | 1.9621 | 452,300 |
05 Feb 2024 | 2.1000 | 2.1100 | 2.0100 | 2.0500 | 2.0418 | 642,695 |
02 Feb 2024 | 2.2800 | 2.2900 | 2.0950 | 2.1200 | 2.1115 | 732,029 |
01 Feb 2024 | 2.1700 | 2.2700 | 2.1600 | 2.2600 | 2.2510 | 934,978 |
31 Jan 2024 | 2.1500 | 2.2200 | 2.0500 | 2.2150 | 2.2061 | 320,526 |
30 Jan 2024 | 2.1600 | 2.2100 | 2.1500 | 2.1900 | 2.1812 | 355,432 |
29 Jan 2024 | 2.0650 | 2.1350 | 2.0450 | 2.1300 | 2.1215 | 640,978 |
25 Jan 2024 | 2.0400 | 2.0700 | 2.0250 | 2.0500 | 2.0418 | 138,779 |
24 Jan 2024 | 1.9950 | 2.0500 | 1.9950 | 2.0500 | 2.0418 | 198,086 |
23 Jan 2024 | 1.9900 | 2.0100 | 1.9550 | 1.9750 | 1.9671 | 393,689 |
22 Jan 2024 | 1.9900 | 2.0100 | 1.9450 | 2.0000 | 1.9920 | 412,303 |
19 Jan 2024 | 2.0100 | 2.0450 | 1.9925 | 2.0000 | 1.9920 | 386,515 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.9750 | 2.0200 | 1.9400 | 2.0000 | 1.9920 | 363,390 |
16 Jan 2024 | 2.0000 | 2.0200 | 1.9550 | 2.0050 | 1.9970 | 365,241 |
15 Jan 2024 | 1.9950 | 2.0100 | 1.9450 | 1.9450 | 1.9372 | 285,392 |
12 Jan 2024 | 1.9250 | 1.9800 | 1.9150 | 1.9700 | 1.9621 | 356,578 |
11 Jan 2024 | 1.9400 | 1.9600 | 1.9100 | 1.9300 | 1.9223 | 442,830 |
10 Jan 2024 | 1.9450 | 1.9600 | 1.8875 | 1.9550 | 1.9472 | 332,875 |
09 Jan 2024 | 1.9175 | 1.9650 | 1.9175 | 1.9575 | 1.9497 | 256,078 |
08 Jan 2024 | 1.9350 | 1.9625 | 1.8950 | 1.9325 | 1.9248 | 465,818 |
05 Jan 2024 | 2.0850 | 2.0850 | 1.9650 | 1.9700 | 1.9621 | 387,816 |
04 Jan 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0400 | 2.0318 | 1,447,181 |
03 Jan 2024 | 2.1000 | 2.1200 | 2.0800 | 2.0800 | 2.0717 | 288,278 |
02 Jan 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1450 | 2.1364 | 297,388 |
29 Dec 2023 | 2.1600 | 2.1750 | 2.1250 | 2.1650 | 2.1563 | 200,790 |
28 Dec 2023 | 2.2200 | 2.2450 | 2.1900 | 2.1900 | 2.1812 | - |
27 Dec 2023 | 2.1600 | 2.2000 | 2.1500 | 2.1900 | 2.1812 | 92,400 |
22 Dec 2023 | 2.1300 | 2.1850 | 2.1150 | 2.1500 | 2.1414 | 316,831 |
21 Dec 2023 | 2.1700 | 2.1700 | 2.0800 | 2.1100 | 2.1016 | 600,563 |
20 Dec 2023 | 2.1900 | 2.2300 | 2.1600 | 2.1800 | 2.1713 | 240,332 |
19 Dec 2023 | 2.2100 | 2.2300 | 2.1650 | 2.1800 | 2.1713 | 394,264 |
18 Dec 2023 | 2.1800 | 2.1950 | 2.1600 | 2.1750 | 2.1663 | 196,316 |
15 Dec 2023 | 2.2050 | 2.2300 | 2.1800 | 2.2100 | 2.2012 | 552,083 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 2.0900 | 2.1650 | 2.0650 | 2.1300 | 2.1215 | 591,481 |
12 Dec 2023 | 2.0750 | 2.1500 | 2.0600 | 2.1200 | 2.1115 | 759,953 |
11 Dec 2023 | 2.1500 | 2.1550 | 2.0900 | 2.1050 | 2.0966 | 579,298 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |