Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.2300 | 2.2440 | 2.2260 | 2.2340 | 2.2340 | - |
09 May 2024 | 2.2250 | 2.2250 | 2.2170 | 2.2170 | 2.2170 | - |
08 May 2024 | 2.2150 | 2.2750 | 2.2140 | 2.2200 | 2.2200 | - |
07 May 2024 | 2.2450 | 2.2450 | 2.2150 | 2.2190 | 2.2190 | - |
06 May 2024 | 2.1920 | 2.2500 | 2.1880 | 2.2500 | 2.2500 | - |
03 May 2024 | 2.1880 | 2.1950 | 2.1790 | 2.1860 | 2.1860 | - |
02 May 2024 | 2.1530 | 2.1800 | 2.1530 | 2.1720 | 2.1720 | - |
30 Apr 2024 | 2.1620 | 2.1770 | 2.1360 | 2.1370 | 2.1370 | 200 |
29 Apr 2024 | 2.1190 | 2.1750 | 2.1180 | 2.1750 | 2.1750 | - |
26 Apr 2024 | 2.0250 | 2.0560 | 2.0210 | 2.0430 | 2.0430 | 270 |
25 Apr 2024 | 2.0180 | 2.0360 | 1.9985 | 2.0070 | 2.0070 | - |
24 Apr 2024 | 2.0220 | 2.0310 | 2.0140 | 2.0210 | 2.0210 | - |
23 Apr 2024 | 2.0250 | 2.0250 | 2.0000 | 2.0120 | 2.0120 | - |
22 Apr 2024 | 2.0300 | 2.0330 | 2.0250 | 2.0330 | 2.0330 | - |
19 Apr 2024 | 1.9115 | 1.9730 | 1.9115 | 1.9720 | 1.9720 | - |
18 Apr 2024 | 1.9955 | 1.9955 | 1.9690 | 1.9795 | 1.9795 | - |
17 Apr 2024 | 1.9530 | 1.9940 | 1.9530 | 1.9790 | 1.9790 | - |
16 Apr 2024 | 1.9945 | 1.9945 | 1.9550 | 1.9550 | 1.9550 | - |
15 Apr 2024 | 2.0920 | 2.0950 | 2.0610 | 2.0810 | 2.0810 | - |
12 Apr 2024 | 2.0150 | 2.0440 | 2.0150 | 2.0290 | 2.0290 | - |
11 Apr 2024 | 2.0160 | 2.0190 | 2.0120 | 2.0150 | 2.0150 | - |
10 Apr 2024 | 1.9900 | 2.0300 | 1.9900 | 1.9960 | 1.9960 | - |
09 Apr 2024 | 1.9725 | 1.9950 | 1.9725 | 1.9755 | 1.9755 | - |
08 Apr 2024 | 1.9575 | 1.9575 | 1.9305 | 1.9355 | 1.9355 | - |
05 Apr 2024 | 1.9500 | 1.9735 | 1.9500 | 1.9735 | 1.9735 | - |
04 Apr 2024 | 1.9050 | 1.9625 | 1.9050 | 1.9090 | 1.9090 | - |
03 Apr 2024 | 1.8265 | 1.8500 | 1.8265 | 1.8500 | 1.8500 | - |
02 Apr 2024 | 1.8195 | 1.8350 | 1.8150 | 1.8300 | 1.8300 | - |
28 Mar 2024 | 1.8300 | 1.8300 | 1.7870 | 1.7870 | 1.7870 | 75 |
27 Mar 2024 | 1.7520 | 1.7540 | 1.7200 | 1.7340 | 1.7340 | 500 |
26 Mar 2024 | 1.7480 | 1.7480 | 1.7000 | 1.7290 | 1.7290 | 1,000 |
25 Mar 2024 | 1.7460 | 1.7880 | 1.7460 | 1.7580 | 1.7580 | 413 |
22 Mar 2024 | 1.7470 | 1.7620 | 1.7470 | 1.7620 | 1.7620 | - |
21 Mar 2024 | 1.8180 | 1.8180 | 1.7870 | 1.7980 | 1.7980 | - |
20 Mar 2024 | 1.8130 | 1.8160 | 1.7780 | 1.8160 | 1.8160 | - |
19 Mar 2024 | 1.8490 | 1.8560 | 1.8350 | 1.8350 | 1.8350 | - |
18 Mar 2024 | 1.8850 | 1.8850 | 1.8510 | 1.8510 | 1.8510 | - |
15 Mar 2024 | 1.7900 | 1.8160 | 1.7900 | 1.7940 | 1.7940 | - |
14 Mar 2024 | 1.8100 | 1.8200 | 1.7830 | 1.7830 | 1.7830 | - |
13 Mar 2024 | 1.7450 | 1.7550 | 1.7200 | 1.7550 | 1.7550 | 500 |
12 Mar 2024 | 1.7510 | 1.7510 | 1.7410 | 1.7430 | 1.7430 | - |
11 Mar 2024 | 1.7730 | 1.7730 | 1.7520 | 1.7660 | 1.7660 | - |
08 Mar 2024 | 1.7950 | 1.8060 | 1.7910 | 1.7910 | 1.7910 | - |
07 Mar 2024 | 1.7550 | 1.7880 | 1.7550 | 1.7700 | 1.7700 | - |
07 Mar 2024 | 0.006051 Dividend | |||||
06 Mar 2024 | 1.7460 | 1.7600 | 1.7460 | 1.7530 | 1.7469 | - |
05 Mar 2024 | 1.7570 | 1.7570 | 1.7350 | 1.7410 | 1.7350 | - |
04 Mar 2024 | 1.7920 | 1.7940 | 1.7640 | 1.7640 | 1.7579 | - |
01 Mar 2024 | 1.8070 | 1.8290 | 1.8020 | 1.8080 | 1.8018 | - |
29 Feb 2024 | 1.7550 | 1.7610 | 1.7280 | 1.7500 | 1.7440 | - |
28 Feb 2024 | 1.7030 | 1.7050 | 1.6870 | 1.6990 | 1.6931 | - |
27 Feb 2024 | 1.7200 | 1.7310 | 1.7050 | 1.7060 | 1.7001 | - |
26 Feb 2024 | 1.7580 | 1.7580 | 1.7470 | 1.7570 | 1.7509 | - |
23 Feb 2024 | 1.7440 | 1.7610 | 1.7440 | 1.7610 | 1.7549 | - |
22 Feb 2024 | 1.7200 | 1.7460 | 1.7000 | 1.7350 | 1.7290 | 70 |
21 Feb 2024 | 1.7200 | 1.7240 | 1.7080 | 1.7090 | 1.7031 | - |
20 Feb 2024 | 1.7190 | 1.7400 | 1.6970 | 1.6970 | 1.6911 | 3,000 |
19 Feb 2024 | 1.7690 | 1.7840 | 1.7590 | 1.7840 | 1.7778 | - |
16 Feb 2024 | 1.7600 | 1.7630 | 1.7510 | 1.7570 | 1.7509 | - |
15 Feb 2024 | 1.8050 | 1.8210 | 1.7930 | 1.8050 | 1.7988 | - |
14 Feb 2024 | 1.8550 | 1.8750 | 1.8280 | 1.8600 | 1.8536 | - |
13 Feb 2024 | 1.8580 | 1.8620 | 1.8150 | 1.8150 | 1.8087 | - |
12 Feb 2024 | 1.8880 | 1.8900 | 1.8640 | 1.8700 | 1.8635 | - |
09 Feb 2024 | 1.9030 | 1.9060 | 1.8880 | 1.8890 | 1.8825 | - |
08 Feb 2024 | 1.9250 | 1.9420 | 1.9160 | 1.9280 | 1.9213 | - |
07 Feb 2024 | 1.9380 | 1.9600 | 1.9380 | 1.9460 | 1.9393 | - |
06 Feb 2024 | 1.9020 | 1.9200 | 1.9020 | 1.9200 | 1.9134 | - |
05 Feb 2024 | 1.9430 | 1.9470 | 1.9320 | 1.9340 | 1.9273 | - |
02 Feb 2024 | 2.0040 | 2.0120 | 1.9800 | 1.9900 | 1.9831 | - |
01 Feb 2024 | 2.0080 | 2.0200 | 1.9870 | 1.9990 | 1.9921 | - |
31 Jan 2024 | 2.0100 | 2.0340 | 2.0100 | 2.0160 | 2.0090 | - |
30 Jan 2024 | 2.0280 | 2.0300 | 2.0060 | 2.0180 | 2.0110 | - |
29 Jan 2024 | 2.0340 | 2.0340 | 2.0020 | 2.0240 | 2.0170 | - |
26 Jan 2024 | 2.0120 | 2.0440 | 1.9990 | 2.0160 | 2.0090 | - |
25 Jan 2024 | 2.0200 | 2.0400 | 2.0040 | 2.0040 | 1.9971 | - |
24 Jan 2024 | 2.0160 | 2.0380 | 2.0160 | 2.0380 | 2.0310 | - |
23 Jan 2024 | 1.9850 | 1.9930 | 1.9660 | 1.9730 | 1.9662 | - |
22 Jan 2024 | 1.9040 | 1.9300 | 1.8970 | 1.9050 | 1.8984 | - |
19 Jan 2024 | 1.9500 | 1.9640 | 1.9470 | 1.9620 | 1.9552 | - |
18 Jan 2024 | 1.9350 | 1.9660 | 1.9350 | 1.9660 | 1.9592 | - |
17 Jan 2024 | 1.9800 | 1.9820 | 1.9650 | 1.9770 | 1.9702 | - |
16 Jan 2024 | 2.0600 | 2.0600 | 2.0420 | 2.0440 | 2.0369 | - |
15 Jan 2024 | 2.1600 | 2.1600 | 2.1520 | 2.1600 | 2.1525 | - |
12 Jan 2024 | 2.1700 | 2.1820 | 2.1600 | 2.1600 | 2.1525 | - |
11 Jan 2024 | 2.1560 | 2.1680 | 2.1440 | 2.1440 | 2.1366 | - |
10 Jan 2024 | 2.0440 | 2.0720 | 2.0440 | 2.0640 | 2.0569 | - |
09 Jan 2024 | 2.0640 | 2.0740 | 2.0420 | 2.0420 | 2.0350 | - |
08 Jan 2024 | 2.0180 | 2.0240 | 1.9980 | 2.0180 | 2.0110 | - |
05 Jan 2024 | 2.0140 | 2.0200 | 1.9830 | 2.0160 | 2.0090 | - |
04 Jan 2024 | 2.0440 | 2.0440 | 2.0080 | 2.0120 | 2.0051 | - |
03 Jan 2024 | 2.0680 | 2.0680 | 2.0200 | 2.0460 | 2.0389 | - |
02 Jan 2024 | 2.0300 | 2.0720 | 2.0300 | 2.0680 | 2.0609 | 600 |
29 Dec 2023 | 2.0340 | 2.0340 | 2.0320 | 2.0320 | 2.0250 | - |
28 Dec 2023 | 2.0280 | 2.0300 | 2.0180 | 2.0280 | 2.0210 | - |
27 Dec 2023 | 2.0440 | 2.0440 | 2.0180 | 2.0280 | 2.0210 | - |
22 Dec 2023 | 1.9770 | 1.9930 | 1.9770 | 1.9900 | 1.9831 | - |
21 Dec 2023 | 2.0040 | 2.0100 | 1.9750 | 1.9750 | 1.9682 | - |
20 Dec 2023 | 2.0100 | 2.0200 | 2.0100 | 2.0160 | 2.0090 | - |
19 Dec 2023 | 1.9940 | 2.0100 | 1.9870 | 2.0040 | 1.9971 | - |
18 Dec 2023 | 1.9630 | 1.9790 | 1.9630 | 1.9790 | 1.9722 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |