Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
13 Jun 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
12 Jun 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | - |
11 Jun 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
10 Jun 2024 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | - |
07 Jun 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
06 Jun 2024 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | - |
05 Jun 2024 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
04 Jun 2024 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
03 Jun 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
03 Jun 2024 | 1.05441 Dividend | |||||
31 May 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 1.2156 | - |
30 May 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 1.2483 | - |
29 May 2024 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 1.2151 | - |
28 May 2024 | 2.3030 | 2.3030 | 2.3030 | 2.3030 | 1.2333 | - |
27 May 2024 | 2.3160 | 2.3160 | 2.3160 | 2.3160 | 1.2402 | - |
24 May 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 1.2129 | - |
23 May 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 1.2488 | - |
22 May 2024 | 2.3620 | 2.3620 | 2.3620 | 2.3620 | 1.2649 | - |
21 May 2024 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 1.2809 | - |
20 May 2024 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | 1.3259 | - |
17 May 2024 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 1.3056 | - |
16 May 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 1.3254 | - |
15 May 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 1.2076 | - |
14 May 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 1.2167 | - |
13 May 2024 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 1.2509 | - |
10 May 2024 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | 1.2359 | - |
09 May 2024 | 2.2270 | 2.2270 | 2.2270 | 2.2270 | 1.1926 | - |
08 May 2024 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 1.1636 | - |
07 May 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 1.1642 | - |
06 May 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 1.1653 | - |
03 May 2024 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | 1.1722 | - |
02 May 2024 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | 1.1561 | - |
30 Apr 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 1.1379 | - |
29 Apr 2024 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 1.1819 | - |
26 Apr 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 1.1074 | - |
25 Apr 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 1.0844 | - |
24 Apr 2024 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 1.0812 | - |
23 Apr 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 1.0967 | - |
22 Apr 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 1.0946 | - |
19 Apr 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 1.0892 | - |
18 Apr 2024 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 1.0935 | - |
17 Apr 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 1.0914 | - |
16 Apr 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 1.0951 | - |
15 Apr 2024 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 1.0940 | - |
12 Apr 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 1.0785 | - |
11 Apr 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 1.0785 | - |
10 Apr 2024 | 1.9105 | 1.9105 | 1.9105 | 1.9105 | 1.0231 | - |
09 Apr 2024 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | 1.0177 | - |
08 Apr 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.0035 | - |
05 Apr 2024 | 1.9005 | 1.9005 | 1.9005 | 1.9005 | 1.0177 | - |
04 Apr 2024 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.0276 | - |
03 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.0255 | - |
02 Apr 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.0383 | - |
28 Mar 2024 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | 1.0124 | - |
27 Mar 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.0073 | - |
26 Mar 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.0292 | - |
25 Mar 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.0378 | - |
22 Mar 2024 | 1.9155 | 1.9155 | 1.9155 | 1.9155 | 1.0258 | - |
21 Mar 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.0501 | - |
20 Mar 2024 | 1.9755 | 1.9755 | 1.9755 | 1.9755 | 1.0579 | - |
19 Mar 2024 | 1.9875 | 1.9875 | 1.9875 | 1.9875 | 1.0643 | - |
18 Mar 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 1.0946 | - |
15 Mar 2024 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | 1.1080 | - |
14 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.0871 | - |
13 Mar 2024 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | 1.0865 | - |
12 Mar 2024 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 1.1042 | - |
11 Mar 2024 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 1.0876 | - |
08 Mar 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 1.0742 | - |
07 Mar 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.0421 | - |
06 Mar 2024 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | 1.0675 | - |
05 Mar 2024 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | 1.0477 | - |
04 Mar 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.0480 | - |
01 Mar 2024 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | 1.0681 | - |
29 Feb 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.0630 | - |
28 Feb 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.0592 | - |
27 Feb 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 1.0737 | - |
26 Feb 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.0646 | - |
23 Feb 2024 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 1.0812 | - |
22 Feb 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.0694 | - |
21 Feb 2024 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | 1.0616 | - |
20 Feb 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.0292 | - |
19 Feb 2024 | 1.8785 | 1.8785 | 1.8785 | 1.8785 | 1.0059 | - |
16 Feb 2024 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | 0.9845 | - |
15 Feb 2024 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | 0.9486 | - |
14 Feb 2024 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 0.9652 | - |
13 Feb 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 0.9998 | - |
12 Feb 2024 | 1.8355 | 1.8355 | 1.8355 | 1.8355 | 0.9829 | - |
09 Feb 2024 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | 0.9492 | - |
08 Feb 2024 | 1.8275 | 1.8275 | 1.8275 | 1.8275 | 0.9786 | - |
07 Feb 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 0.9596 | - |
06 Feb 2024 | 1.8205 | 1.8205 | 1.8205 | 1.8205 | 0.9749 | - |
05 Feb 2024 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | 0.9401 | - |
02 Feb 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 0.9444 | - |
01 Feb 2024 | 1.7465 | 1.7465 | 1.7465 | 1.7465 | 0.9353 | - |
31 Jan 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 0.9436 | - |
30 Jan 2024 | 1.7645 | 1.7645 | 1.7645 | 1.7645 | 0.9449 | - |
29 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 0.9800 | - |
26 Jan 2024 | 1.8055 | 1.8055 | 1.8055 | 1.8055 | 0.9668 | - |
25 Jan 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 0.9634 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |