Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1.9000 | 1.9100 | 1.8600 | 1.9000 | 1.9000 | 50,692 |
30 Apr 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 58,300 |
29 Apr 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 29,200 |
26 Apr 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9600 | 1.9600 | 39,200 |
25 Apr 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 76,300 |
24 Apr 2024 | 1.8600 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 5,800 |
23 Apr 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 19,900 |
22 Apr 2024 | 1.9000 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 15,000 |
19 Apr 2024 | 1.8700 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 35,900 |
18 Apr 2024 | 1.9000 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 66,900 |
17 Apr 2024 | 1.9000 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 14,700 |
16 Apr 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 10,500 |
15 Apr 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 51,900 |
12 Apr 2024 | 1.8900 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 26,900 |
11 Apr 2024 | 1.9600 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 103,600 |
10 Apr 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9700 | 1.9700 | 9,600 |
09 Apr 2024 | 2.0400 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 18,400 |
08 Apr 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 35,300 |
05 Apr 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 36,200 |
04 Apr 2024 | 2.0100 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 23,200 |
03 Apr 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 26,100 |
02 Apr 2024 | 1.9000 | 2.0200 | 1.9000 | 2.0100 | 2.0100 | 38,600 |
01 Apr 2024 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 39,200 |
28 Mar 2024 | 1.9100 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 22,500 |
27 Mar 2024 | 1.8600 | 1.9100 | 1.8600 | 1.8900 | 1.8900 | 37,700 |
27 Mar 2024 | 0.02 Dividend | |||||
26 Mar 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | 1.8800 | 9,900 |
25 Mar 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9200 | 1.8998 | 30,500 |
22 Mar 2024 | 1.9700 | 1.9700 | 1.9200 | 1.9200 | 1.8998 | 77,200 |
21 Mar 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9500 | 1.9295 | 38,500 |
20 Mar 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9592 | 6,800 |
19 Mar 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0100 | 1.9888 | 20,800 |
18 Mar 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | 1.9987 | 20,800 |
15 Mar 2024 | 2.2000 | 2.2000 | 2.0500 | 2.0900 | 2.0680 | 31,600 |
14 Mar 2024 | 2.0000 | 2.1800 | 2.0000 | 2.1700 | 2.1472 | 74,900 |
13 Mar 2024 | 1.8900 | 1.9500 | 1.8900 | 1.9500 | 1.9295 | 44,500 |
12 Mar 2024 | 1.9100 | 1.9100 | 1.8100 | 1.9000 | 1.8800 | 58,100 |
11 Mar 2024 | 2.0600 | 2.0600 | 1.8300 | 1.9400 | 1.9196 | 79,200 |
08 Mar 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1000 | 2.0779 | 8,500 |
07 Mar 2024 | 2.1600 | 2.1600 | 2.0900 | 2.1000 | 2.0779 | 34,600 |
06 Mar 2024 | 2.2100 | 2.2100 | 2.1200 | 2.1400 | 2.1175 | 67,000 |
05 Mar 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2400 | 2.2164 | 18,700 |
04 Mar 2024 | 2.3100 | 2.3100 | 2.2800 | 2.2800 | 2.2560 | 29,800 |
01 Mar 2024 | 2.3000 | 2.3300 | 2.3000 | 2.3200 | 2.2956 | 52,400 |
29 Feb 2024 | 2.3000 | 2.3000 | 2.2700 | 2.2800 | 2.2560 | 36,800 |
28 Feb 2024 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | 2.2659 | 6,700 |
27 Feb 2024 | 2.2400 | 2.2700 | 2.2400 | 2.2700 | 2.2461 | 19,600 |
26 Feb 2024 | 2.2000 | 2.2300 | 2.1800 | 2.2300 | 2.2065 | 34,200 |
23 Feb 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2263 | 48,100 |
22 Feb 2024 | 2.2400 | 2.3000 | 2.2300 | 2.3000 | 2.2758 | 106,800 |
21 Feb 2024 | 2.2600 | 2.2600 | 2.2300 | 2.2400 | 2.2164 | 22,400 |
20 Feb 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2362 | 27,500 |
16 Feb 2024 | 2.3200 | 2.3300 | 2.3100 | 2.3100 | 2.2857 | 38,800 |
15 Feb 2024 | 2.2600 | 2.3200 | 2.2600 | 2.3200 | 2.2956 | 89,900 |
14 Feb 2024 | 2.3300 | 2.3300 | 2.2600 | 2.2600 | 2.2362 | 101,600 |
13 Feb 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | 2.2758 | 22,500 |
12 Feb 2024 | 2.2900 | 2.4000 | 2.2900 | 2.3500 | 2.3253 | 65,500 |
09 Feb 2024 | 2.2800 | 2.3100 | 2.2800 | 2.3000 | 2.2758 | 31,800 |
08 Feb 2024 | 2.3500 | 2.3900 | 2.2600 | 2.2800 | 2.2560 | 45,700 |
07 Feb 2024 | 2.3300 | 2.4400 | 2.3200 | 2.3500 | 2.3253 | 67,300 |
06 Feb 2024 | 2.4600 | 2.4600 | 2.3200 | 2.3300 | 2.3055 | 41,000 |
05 Feb 2024 | 2.2300 | 2.4000 | 2.2000 | 2.4000 | 2.3747 | 154,300 |
02 Feb 2024 | 2.1900 | 2.3000 | 2.1100 | 2.2200 | 2.1966 | 97,400 |
01 Feb 2024 | 2.0000 | 2.1500 | 2.0000 | 2.1500 | 2.1274 | 220,800 |
31 Jan 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 1.9888 | 40,800 |
30 Jan 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0000 | 1.9789 | 75,600 |
29 Jan 2024 | 2.0100 | 2.0200 | 1.9900 | 2.0100 | 1.9888 | 67,400 |
26 Jan 2024 | 1.9800 | 2.0000 | 1.9800 | 1.9900 | 1.9691 | 23,600 |
25 Jan 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9800 | 1.9592 | 12,200 |
24 Jan 2024 | 1.9800 | 2.0000 | 1.9700 | 2.0000 | 1.9789 | 54,900 |
23 Jan 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.9592 | 5,500 |
22 Jan 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9800 | 1.9592 | 11,900 |
19 Jan 2024 | 2.0100 | 2.0100 | 1.9700 | 1.9900 | 1.9691 | 27,900 |
18 Jan 2024 | 1.9600 | 2.0200 | 1.9600 | 2.0000 | 1.9789 | 118,900 |
17 Jan 2024 | 1.9300 | 1.9500 | 1.9200 | 1.9500 | 1.9295 | 37,200 |
16 Jan 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9097 | 36,600 |
15 Jan 2024 | 1.9300 | 1.9600 | 1.9300 | 1.9600 | 1.9394 | 1,500 |
12 Jan 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.9097 | 13,600 |
11 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9493 | 4,900 |
10 Jan 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9700 | 1.9493 | 9,400 |
09 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9592 | 1,000 |
08 Jan 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9900 | 1.9691 | 35,700 |
05 Jan 2024 | 1.9900 | 2.0300 | 1.9900 | 2.0100 | 1.9888 | 8,200 |
04 Jan 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9900 | 1.9691 | 20,100 |
03 Jan 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9900 | 1.9691 | 10,500 |
02 Jan 2024 | 2.0700 | 2.0700 | 1.9900 | 2.0200 | 1.9987 | 54,900 |
29 Dec 2023 | 2.1100 | 2.1100 | 2.0800 | 2.0800 | 2.0581 | 7,400 |
28 Dec 2023 | 2.0400 | 2.1300 | 2.0400 | 2.1100 | 2.0878 | 9,900 |
28 Dec 2023 | 0.01 Dividend | |||||
27 Dec 2023 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0086 | 19,300 |
22 Dec 2023 | 1.9800 | 2.0000 | 1.9700 | 2.0000 | 1.9692 | 21,100 |
21 Dec 2023 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | 1.9397 | 10,000 |
20 Dec 2023 | 1.9600 | 2.0000 | 1.9600 | 1.9700 | 1.9397 | 27,600 |
19 Dec 2023 | 1.9000 | 1.9900 | 1.9000 | 1.9800 | 1.9496 | 41,100 |
18 Dec 2023 | 1.9000 | 1.9100 | 1.8800 | 1.8800 | 1.8511 | 39,000 |
15 Dec 2023 | 1.8600 | 1.9000 | 1.8500 | 1.8700 | 1.8412 | 52,500 |
14 Dec 2023 | 1.9000 | 1.9000 | 1.8800 | 1.9000 | 1.8708 | 59,100 |
13 Dec 2023 | 1.8700 | 1.8900 | 1.8600 | 1.8800 | 1.8511 | 30,600 |
12 Dec 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8700 | 1.8412 | 26,200 |
11 Dec 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8314 | 12,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |