Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.9000 | 1.9000 | 1.8300 | 1.8400 | 1.8400 | 120,202 |
24 Apr 2024 | 1.9000 | 1.9000 | 1.8300 | 1.8400 | 1.8400 | 120,202 |
23 Apr 2024 | 1.8600 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 1,354,055 |
22 Apr 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 530,422 |
19 Apr 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 288,441 |
18 Apr 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 194,495 |
17 Apr 2024 | 1.9400 | 1.9400 | 1.8700 | 1.8700 | 1.8700 | 112,485 |
16 Apr 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 282,642 |
15 Apr 2024 | 1.8900 | 1.9100 | 1.8600 | 1.9000 | 1.9000 | 217,874 |
12 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
11 Apr 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 642,758 |
10 Apr 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 217,897 |
09 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
08 Apr 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 174,683 |
05 Apr 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 296,710 |
04 Apr 2024 | 2.0300 | 2.0600 | 2.0300 | 2.0400 | 2.0400 | 181,515 |
03 Apr 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0600 | 2.0600 | 316,661 |
02 Apr 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 240,138 |
28 Mar 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 702,833 |
27 Mar 2024 | 2.0600 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 821,250 |
26 Mar 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 387,891 |
25 Mar 2024 | 2.0200 | 2.0600 | 1.9600 | 2.0600 | 2.0600 | 354,485 |
22 Mar 2024 | 1.9800 | 2.0200 | 1.9500 | 2.0000 | 2.0000 | 471,551 |
21 Mar 2024 | 1.9500 | 1.9800 | 1.9200 | 1.9600 | 1.9600 | 688,166 |
20 Mar 2024 | 1.9400 | 1.9500 | 1.9100 | 1.9400 | 1.9400 | 912,664 |
19 Mar 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 354,787 |
18 Mar 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 475,152 |
15 Mar 2024 | 1.9000 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 802,998 |
14 Mar 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 186,134 |
13 Mar 2024 | 1.9000 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 295,808 |
12 Mar 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 184,524 |
11 Mar 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 93,009 |
08 Mar 2024 | 1.9300 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 296,248 |
07 Mar 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | 445,545 |
06 Mar 2024 | 1.9000 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 596,503 |
06 Mar 2024 | 0.0525 Dividend | |||||
05 Mar 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9400 | 1.8875 | 617,161 |
04 Mar 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.8778 | 353,293 |
01 Mar 2024 | 1.9200 | 1.9700 | 1.9100 | 1.9700 | 1.9167 | 300,295 |
29 Feb 2024 | 1.9200 | 1.9300 | 1.8700 | 1.9300 | 1.8778 | 730,216 |
28 Feb 2024 | 1.9000 | 1.9300 | 1.8800 | 1.9100 | 1.8583 | 679,165 |
27 Feb 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8900 | 1.8389 | 689,088 |
26 Feb 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9100 | 1.8583 | 483,855 |
23 Feb 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8800 | 1.8291 | 347,380 |
22 Feb 2024 | 1.8700 | 1.9000 | 1.8500 | 1.8700 | 1.8194 | 279,684 |
21 Feb 2024 | 1.9000 | 1.9100 | 1.8700 | 1.8700 | 1.8194 | 479,091 |
20 Feb 2024 | 1.9200 | 1.9200 | 1.8800 | 1.9100 | 1.8583 | 137,340 |
19 Feb 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9100 | 1.8583 | 212,474 |
16 Feb 2024 | 1.9700 | 2.0000 | 1.9600 | 1.9600 | 1.9070 | 341,314 |
15 Feb 2024 | 1.9900 | 2.0100 | 1.9700 | 2.0000 | 1.9459 | 318,800 |
14 Feb 2024 | 2.0100 | 2.0100 | 1.9700 | 1.9900 | 1.9361 | 313,875 |
13 Feb 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0200 | 1.9653 | 447,589 |
12 Feb 2024 | 2.0500 | 2.0900 | 2.0100 | 2.0400 | 1.9848 | 474,896 |
09 Feb 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0800 | 2.0237 | 1,034,217 |
08 Feb 2024 | 2.1200 | 2.1300 | 2.1000 | 2.1200 | 2.0626 | 814,476 |
07 Feb 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1200 | 2.0626 | 605,018 |
05 Feb 2024 | 2.1600 | 2.1800 | 2.1100 | 2.1200 | 2.0626 | 413,324 |
02 Feb 2024 | 2.0200 | 2.1600 | 2.0200 | 2.1500 | 2.0918 | 4,033,575 |
01 Feb 2024 | 1.9100 | 2.0100 | 1.9000 | 2.0100 | 1.9556 | 565,032 |
31 Jan 2024 | 1.8900 | 1.9200 | 1.8800 | 1.8900 | 1.8389 | 186,932 |
30 Jan 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8900 | 1.8389 | 499,008 |
29 Jan 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8500 | 1.7999 | 586,458 |
26 Jan 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.7999 | 246,671 |
25 Jan 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8400 | 1.7902 | 174,688 |
24 Jan 2024 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.7902 | 114,047 |
23 Jan 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8400 | 1.7902 | 111,764 |
22 Jan 2024 | 1.8500 | 1.8800 | 1.8400 | 1.8400 | 1.7902 | 280,163 |
19 Jan 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8194 | 3,131,739 |
18 Jan 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8200 | 1.7707 | 93,839 |
17 Jan 2024 | 1.8300 | 1.8400 | 1.8000 | 1.8100 | 1.7610 | 150,855 |
16 Jan 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8200 | 1.7707 | 216,581 |
15 Jan 2024 | 1.7900 | 1.8100 | 1.7900 | 1.7900 | 1.7416 | 21,802 |
12 Jan 2024 | 1.8000 | 1.8300 | 1.7900 | 1.8100 | 1.7610 | 88,181 |
11 Jan 2024 | 1.8100 | 1.8400 | 1.8000 | 1.8000 | 1.7513 | 82,452 |
10 Jan 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | 1.7610 | 269,692 |
09 Jan 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | 1.7805 | 171,272 |
08 Jan 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7318 | 118,045 |
05 Jan 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8100 | 1.7610 | 176,940 |
04 Jan 2024 | 1.7800 | 1.8100 | 1.7700 | 1.7800 | 1.7318 | 212,872 |
03 Jan 2024 | 1.8400 | 1.8400 | 1.7900 | 1.7900 | 1.7416 | 420,506 |
29 Dec 2023 | 1.8400 | 1.8400 | 1.8100 | 1.8200 | 1.7707 | 33,953 |
28 Dec 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8300 | 1.7805 | 172,663 |
27 Dec 2023 | 1.8100 | 1.8300 | 1.7900 | 1.8000 | 1.7513 | 160,169 |
22 Dec 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8100 | 1.7610 | 34,199 |
21 Dec 2023 | 1.8000 | 1.8200 | 1.7900 | 1.8200 | 1.7707 | 282,710 |
20 Dec 2023 | 1.8200 | 1.8500 | 1.7800 | 1.7900 | 1.7416 | 466,362 |
19 Dec 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8100 | 1.7610 | 899,470 |
18 Dec 2023 | 1.8500 | 1.8800 | 1.8100 | 1.8500 | 1.7999 | 261,972 |
15 Dec 2023 | 1.8300 | 1.8500 | 1.8000 | 1.8500 | 1.7999 | 1,111,766 |
14 Dec 2023 | 1.8100 | 1.8500 | 1.7600 | 1.8000 | 1.7513 | 407,474 |
13 Dec 2023 | 1.7700 | 1.8100 | 1.7500 | 1.8100 | 1.7610 | 422,089 |
12 Dec 2023 | 1.8000 | 1.8000 | 1.7300 | 1.7500 | 1.7026 | 928,704 |
11 Dec 2023 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7318 | 635,530 |
08 Dec 2023 | 1.8700 | 1.8700 | 1.7800 | 1.7900 | 1.7416 | 340,370 |
07 Dec 2023 | 1.8700 | 1.8700 | 1.8200 | 1.8700 | 1.8194 | 56,297 |
06 Dec 2023 | 1.8500 | 1.8600 | 1.8200 | 1.8600 | 1.8097 | 380,986 |
05 Dec 2023 | 1.9000 | 1.9000 | 1.8100 | 1.8200 | 1.7707 | 359,113 |
04 Dec 2023 | 1.8900 | 1.9100 | 1.8600 | 1.8800 | 1.8291 | 951,775 |
01 Dec 2023 | 1.8100 | 1.8900 | 1.8100 | 1.8900 | 1.8389 | 291,709 |
30 Nov 2023 | 1.8500 | 1.8600 | 1.8000 | 1.8500 | 1.7999 | 577,081 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |