Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.9800 | 1.9800 | 1.8700 | 1.8800 | 1.8800 | 1,720 |
02 May 2024 | 1.8700 | 1.9000 | 1.8700 | 1.8800 | 1.8800 | 1,300 |
01 May 2024 | 1.9500 | 2.0100 | 1.8500 | 1.8800 | 1.8800 | 11,700 |
30 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 800 |
29 Apr 2024 | 1.9900 | 2.0300 | 1.8800 | 1.8800 | 1.8800 | 1,600 |
26 Apr 2024 | 1.8700 | 1.9900 | 1.8600 | 1.9600 | 1.9600 | 4,700 |
25 Apr 2024 | 1.9300 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 4,400 |
24 Apr 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 3,100 |
23 Apr 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 1,700 |
22 Apr 2024 | 1.9200 | 2.0800 | 1.9100 | 1.9600 | 1.9600 | 10,600 |
19 Apr 2024 | 2.0200 | 2.0400 | 1.9400 | 1.9600 | 1.9600 | 4,400 |
18 Apr 2024 | 2.0100 | 2.0700 | 1.9000 | 1.9500 | 1.9500 | 3,500 |
17 Apr 2024 | 2.1200 | 2.1400 | 1.9600 | 1.9600 | 1.9600 | 9,400 |
16 Apr 2024 | 2.0000 | 2.1700 | 1.9900 | 1.9900 | 1.9900 | 5,900 |
15 Apr 2024 | 2.0200 | 2.2500 | 2.0000 | 2.0200 | 2.0200 | 9,500 |
12 Apr 2024 | 2.2400 | 2.2400 | 2.1700 | 2.1900 | 2.1900 | 3,700 |
11 Apr 2024 | 2.2600 | 2.2600 | 2.1300 | 2.2300 | 2.2300 | 1,800 |
11 Apr 2024 | 0.02 Dividend | |||||
10 Apr 2024 | 2.0800 | 2.2800 | 2.0800 | 2.2800 | 2.2600 | 5,000 |
09 Apr 2024 | 2.2000 | 2.2200 | 2.1100 | 2.1100 | 2.0915 | 2,300 |
08 Apr 2024 | 2.2200 | 2.2200 | 2.1700 | 2.1700 | 2.1510 | 1,000 |
05 Apr 2024 | 2.2200 | 2.2600 | 2.1900 | 2.1900 | 2.1708 | 2,200 |
04 Apr 2024 | 2.3300 | 2.3300 | 2.1700 | 2.1700 | 2.1510 | 2,800 |
03 Apr 2024 | 2.4200 | 2.5100 | 2.1700 | 2.1800 | 2.1609 | 20,900 |
02 Apr 2024 | 2.6500 | 2.7200 | 2.4100 | 2.5800 | 2.5574 | 22,800 |
01 Apr 2024 | 2.8000 | 2.8400 | 2.5200 | 2.8200 | 2.7953 | 13,600 |
28 Mar 2024 | 2.7900 | 2.8000 | 2.5000 | 2.8000 | 2.7754 | 25,000 |
27 Mar 2024 | 2.6000 | 2.8000 | 2.6000 | 2.8000 | 2.7754 | 17,200 |
26 Mar 2024 | 2.7800 | 2.7800 | 2.6300 | 2.7500 | 2.7259 | 3,400 |
25 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7556 | 300 |
22 Mar 2024 | 2.8800 | 2.8800 | 2.6200 | 2.7800 | 2.7556 | 13,400 |
21 Mar 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7655 | 300 |
20 Mar 2024 | 2.8700 | 2.8700 | 2.6100 | 2.7900 | 2.7655 | 12,600 |
19 Mar 2024 | 2.7200 | 2.8200 | 2.7200 | 2.8000 | 2.7754 | 1,500 |
18 Mar 2024 | 2.7200 | 2.8700 | 2.6800 | 2.6800 | 2.6565 | 10,000 |
15 Mar 2024 | 2.6700 | 2.9300 | 2.6700 | 2.7100 | 2.6862 | 8,400 |
14 Mar 2024 | 2.9200 | 2.9200 | 2.6700 | 2.7900 | 2.7655 | 3,500 |
13 Mar 2024 | 2.8200 | 2.9500 | 2.7900 | 2.7900 | 2.7655 | 12,000 |
12 Mar 2024 | 2.8800 | 2.8800 | 2.7200 | 2.7600 | 2.7358 | 2,100 |
11 Mar 2024 | 2.9800 | 3.0000 | 2.7100 | 2.7600 | 2.7358 | 9,100 |
08 Mar 2024 | 2.8500 | 2.8500 | 2.8200 | 2.8300 | 2.8052 | 900 |
07 Mar 2024 | 2.6400 | 2.8600 | 2.6400 | 2.8000 | 2.7754 | 3,200 |
06 Mar 2024 | 2.6100 | 2.7900 | 2.6100 | 2.7200 | 2.6961 | 2,100 |
05 Mar 2024 | 2.6200 | 2.8300 | 2.6200 | 2.7100 | 2.6862 | 5,400 |
04 Mar 2024 | 2.7100 | 2.7600 | 2.6300 | 2.6400 | 2.6168 | 7,100 |
01 Mar 2024 | 2.7200 | 2.8800 | 2.6700 | 2.6700 | 2.6466 | 8,600 |
29 Feb 2024 | 2.7600 | 2.7800 | 2.6900 | 2.7300 | 2.7061 | 6,500 |
28 Feb 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7300 | 2.7061 | 16,400 |
27 Feb 2024 | 2.7100 | 2.7500 | 2.7100 | 2.7200 | 2.6961 | 2,900 |
26 Feb 2024 | 2.6700 | 2.7500 | 2.6000 | 2.7200 | 2.6961 | 2,400 |
23 Feb 2024 | 2.7500 | 2.7500 | 2.5800 | 2.7000 | 2.6763 | 12,700 |
22 Feb 2024 | 2.5000 | 2.7000 | 2.4500 | 2.7000 | 2.6763 | 4,800 |
21 Feb 2024 | 2.5700 | 2.5800 | 2.5600 | 2.5800 | 2.5574 | 1,500 |
20 Feb 2024 | 2.5100 | 2.5800 | 2.3800 | 2.5100 | 2.4880 | 12,400 |
16 Feb 2024 | 2.4200 | 2.5400 | 2.3900 | 2.4200 | 2.3988 | 8,100 |
15 Feb 2024 | 2.5700 | 2.5700 | 2.4200 | 2.4700 | 2.4483 | 3,900 |
14 Feb 2024 | 2.4100 | 2.5800 | 2.4100 | 2.5500 | 2.5276 | 6,200 |
13 Feb 2024 | 2.4000 | 2.5700 | 2.3900 | 2.5000 | 2.4781 | 2,500 |
12 Feb 2024 | 2.5500 | 2.5500 | 2.4300 | 2.4300 | 2.4087 | 1,900 |
09 Feb 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.5276 | 900 |
08 Feb 2024 | 2.3600 | 2.5200 | 2.3100 | 2.5100 | 2.4880 | 7,600 |
07 Feb 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | 2.3789 | 3,700 |
06 Feb 2024 | 2.6200 | 2.6200 | 2.0200 | 2.4300 | 2.4087 | 30,200 |
05 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7259 | 300 |
02 Feb 2024 | 2.7000 | 2.7500 | 2.6900 | 2.7500 | 2.7259 | 1,900 |
01 Feb 2024 | 2.7500 | 2.7500 | 2.5900 | 2.7200 | 2.6961 | 3,200 |
31 Jan 2024 | 2.6400 | 2.7200 | 2.5000 | 2.7200 | 2.6961 | 7,600 |
30 Jan 2024 | 2.7400 | 2.7500 | 2.6400 | 2.6400 | 2.6168 | 2,400 |
29 Jan 2024 | 2.5800 | 2.6800 | 2.5200 | 2.6300 | 2.6069 | 8,100 |
26 Jan 2024 | 2.6500 | 2.7300 | 2.5600 | 2.6200 | 2.5970 | 2,400 |
25 Jan 2024 | 2.5900 | 2.6600 | 2.5400 | 2.6600 | 2.6367 | 6,300 |
24 Jan 2024 | 2.5800 | 2.6100 | 2.5000 | 2.5700 | 2.5475 | 2,100 |
23 Jan 2024 | 2.5500 | 2.6200 | 2.4900 | 2.5000 | 2.4781 | 17,600 |
22 Jan 2024 | 2.5900 | 2.6600 | 2.4700 | 2.4800 | 2.4582 | 5,000 |
19 Jan 2024 | 2.6200 | 2.6600 | 2.5300 | 2.6300 | 2.6069 | 8,100 |
18 Jan 2024 | 2.5800 | 2.7500 | 2.5400 | 2.6500 | 2.6268 | 5,300 |
17 Jan 2024 | 2.5800 | 2.6900 | 2.5800 | 2.6900 | 2.6664 | 3,100 |
16 Jan 2024 | 2.6300 | 2.6900 | 2.5000 | 2.5100 | 2.4880 | 13,300 |
12 Jan 2024 | 2.4800 | 2.7400 | 2.4600 | 2.6100 | 2.5871 | 21,200 |
11 Jan 2024 | 2.4600 | 2.7500 | 2.4500 | 2.5100 | 2.4880 | 19,100 |
10 Jan 2024 | 2.4700 | 2.5700 | 2.4700 | 2.5500 | 2.5276 | 3,000 |
09 Jan 2024 | 2.4900 | 2.5500 | 2.4400 | 2.5500 | 2.5276 | 3,600 |
08 Jan 2024 | 2.5000 | 2.5400 | 2.4200 | 2.5200 | 2.4979 | 7,700 |
05 Jan 2024 | 2.3500 | 2.5400 | 2.3500 | 2.5000 | 2.4781 | 8,400 |
04 Jan 2024 | 2.4200 | 2.4500 | 2.4000 | 2.4400 | 2.4186 | 5,000 |
03 Jan 2024 | 2.3400 | 2.4200 | 2.3400 | 2.4200 | 2.3988 | 6,800 |
02 Jan 2024 | 2.4000 | 2.4500 | 2.2200 | 2.4400 | 2.4186 | 30,600 |
29 Dec 2023 | 2.2100 | 2.4600 | 2.2100 | 2.4500 | 2.4285 | 19,100 |
28 Dec 2023 | 2.1300 | 2.2100 | 2.0100 | 2.2000 | 2.1807 | 17,600 |
27 Dec 2023 | 2.1000 | 2.1800 | 2.0100 | 2.1600 | 2.1411 | 7,200 |
26 Dec 2023 | 2.0800 | 2.1600 | 1.9700 | 2.0900 | 2.0717 | 18,300 |
22 Dec 2023 | 2.0600 | 2.1500 | 2.0300 | 2.1100 | 2.0915 | 9,000 |
21 Dec 2023 | 2.0300 | 2.0300 | 1.9700 | 2.0100 | 1.9924 | 4,900 |
20 Dec 2023 | 2.0300 | 2.0300 | 1.9400 | 2.0000 | 1.9825 | 3,900 |
19 Dec 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0122 | 2,600 |
18 Dec 2023 | 1.9000 | 2.1500 | 1.9000 | 2.0300 | 2.0122 | 14,800 |
15 Dec 2023 | 2.0600 | 2.0800 | 1.9800 | 1.9800 | 1.9626 | 7,700 |
14 Dec 2023 | 2.0000 | 2.0600 | 1.9200 | 2.0100 | 1.9924 | 19,100 |
13 Dec 2023 | 1.9200 | 2.0200 | 1.8800 | 1.8800 | 1.8635 | 14,900 |
12 Dec 2023 | 1.8800 | 1.9200 | 1.8400 | 1.8400 | 1.8239 | 8,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |