Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
01 May 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 14,253 |
30 Apr 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | 1.9600 | 6,961 |
29 Apr 2024 | 2.0000 | 2.0600 | 1.9600 | 1.9600 | 1.9600 | 25,035 |
26 Apr 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 2,375 |
24 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
23 Apr 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 1,449 |
22 Apr 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 14,799 |
19 Apr 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
18 Apr 2024 | 1.9750 | 1.9750 | 1.9700 | 1.9750 | 1.9750 | 7,391 |
17 Apr 2024 | 1.9850 | 1.9850 | 1.9750 | 1.9750 | 1.9750 | 2,603 |
16 Apr 2024 | 1.9850 | 1.9900 | 1.9850 | 1.9850 | 1.9850 | 10,895 |
15 Apr 2024 | 1.9750 | 2.0400 | 1.9750 | 2.0000 | 2.0000 | 8,736 |
12 Apr 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 9,029 |
11 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
10 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
09 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
08 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 7,428 |
05 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 35 |
04 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,000 |
03 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
02 Apr 2024 | 1.9600 | 1.9650 | 1.9600 | 1.9600 | 1.9600 | 10,800 |
28 Mar 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | 17,316 |
27 Mar 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9600 | 1.9600 | 1,875 |
26 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 18,065 |
25 Mar 2024 | 2.0200 | 2.0500 | 1.9300 | 1.9800 | 1.9800 | 34,032 |
22 Mar 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 12,383 |
21 Mar 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 28,019 |
20 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 8,643 |
19 Mar 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0600 | 2,956 |
18 Mar 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | 8,735 |
15 Mar 2024 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | 2.0800 | 58 |
14 Mar 2024 | 2.0800 | 2.0800 | 2.0700 | 2.0700 | 2.0700 | 452 |
13 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
12 Mar 2024 | 2.1300 | 2.1300 | 2.0800 | 2.0800 | 2.0800 | 11,161 |
11 Mar 2024 | 2.1300 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 2,971 |
08 Mar 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 4,497 |
07 Mar 2024 | 2.0800 | 2.1300 | 2.0800 | 2.1300 | 2.1300 | 6,084 |
06 Mar 2024 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | 2.0800 | 1,478 |
05 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 4,006 |
04 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
04 Mar 2024 | 0.05 Dividend | |||||
01 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0200 | 483 |
29 Feb 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1600 | 2.1078 | 3,832 |
28 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9907 | 151 |
27 Feb 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 1.9907 | 21,194 |
26 Feb 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0200 | 1.9712 | 59,008 |
23 Feb 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 2.0005 | 7,980 |
22 Feb 2024 | 2.1400 | 2.1400 | 2.0400 | 2.1100 | 2.0590 | 27,430 |
21 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1176 | 4,500 |
20 Feb 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1700 | 2.1176 | 6,589 |
19 Feb 2024 | 2.1900 | 2.3100 | 2.1900 | 2.2500 | 2.1957 | 8,534 |
16 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0493 | 288 |
15 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0493 | - |
14 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0493 | 8,503 |
13 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0493 | - |
12 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0493 | 8,670 |
09 Feb 2024 | 2.1400 | 2.1400 | 2.0700 | 2.0700 | 2.0200 | 21,255 |
08 Feb 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 2.1176 | 6,233 |
07 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1273 | - |
06 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1273 | - |
05 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1273 | 429 |
02 Feb 2024 | 2.1700 | 2.2000 | 2.1700 | 2.1800 | 2.1273 | 10,207 |
01 Feb 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1078 | 5,053 |
31 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1469 | 1,000 |
30 Jan 2024 | 2.2500 | 2.2800 | 2.2000 | 2.2800 | 2.2249 | 550 |
29 Jan 2024 | 2.3000 | 2.3100 | 2.2000 | 2.2500 | 2.1957 | 11,204 |
25 Jan 2024 | 2.3200 | 2.3200 | 2.3100 | 2.3100 | 2.2542 | 501 |
24 Jan 2024 | 2.2800 | 2.3200 | 2.2700 | 2.3200 | 2.2640 | 8,459 |
23 Jan 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2444 | 10,853 |
22 Jan 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3200 | 2.2640 | 12,778 |
19 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3420 | 14,791 |
18 Jan 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2932 | - |
17 Jan 2024 | 2.3100 | 2.3500 | 2.3100 | 2.3500 | 2.2932 | 11,506 |
16 Jan 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3500 | 2.2932 | 32,220 |
15 Jan 2024 | 2.3200 | 2.3300 | 2.3200 | 2.3300 | 2.2737 | 3,079 |
12 Jan 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.2640 | 24,803 |
11 Jan 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3000 | 2.2444 | 9,687 |
10 Jan 2024 | 2.2700 | 2.3200 | 2.2700 | 2.3200 | 2.2640 | 21,616 |
09 Jan 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.2054 | 14,023 |
08 Jan 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.1664 | 14,873 |
05 Jan 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.1469 | 8,887 |
04 Jan 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1078 | 15,600 |
03 Jan 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0786 | - |
02 Jan 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0786 | 1,072 |
29 Dec 2023 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | 2.0688 | 49 |
28 Dec 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0786 | 35 |
27 Dec 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0786 | 4,773 |
22 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0883 | - |
21 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.0883 | 19,000 |
20 Dec 2023 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.0786 | 2,499 |
19 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0981 | 1,000 |
18 Dec 2023 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | 2.0883 | 26,748 |
15 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0688 | 155 |
14 Dec 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0786 | 4,614 |
13 Dec 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0786 | 1,307 |
12 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0102 | - |
11 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0102 | 2,300 |
08 Dec 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0786 | - |
07 Dec 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0786 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |