Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.1400 | 2.1400 | 2.1100 | 2.1300 | 2.1300 | 50,855 |
24 Apr 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 140,558 |
23 Apr 2024 | 2.1600 | 2.1700 | 2.1100 | 2.1600 | 2.1600 | 163,133 |
22 Apr 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1700 | 2.1700 | 30,976 |
19 Apr 2024 | 2.1600 | 2.1900 | 2.1400 | 2.1400 | 2.1400 | 51,596 |
18 Apr 2024 | 2.1700 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | 68,480 |
18 Apr 2024 | 0.03 Dividend | |||||
17 Apr 2024 | 2.2000 | 2.2500 | 2.1600 | 2.2400 | 2.2100 | 127,782 |
16 Apr 2024 | 2.2700 | 2.2700 | 2.1900 | 2.2000 | 2.1705 | 105,739 |
15 Apr 2024 | 2.2700 | 2.3000 | 2.2600 | 2.2600 | 2.2297 | 32,386 |
12 Apr 2024 | 2.2700 | 2.3000 | 2.2500 | 2.2900 | 2.2593 | 89,379 |
11 Apr 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2199 | 24,382 |
10 Apr 2024 | 2.2900 | 2.3000 | 2.2400 | 2.2800 | 2.2495 | 189,077 |
09 Apr 2024 | 2.2600 | 2.2900 | 2.2600 | 2.2900 | 2.2593 | 30,072 |
08 Apr 2024 | 2.2500 | 2.3000 | 2.2500 | 2.2600 | 2.2297 | 53,711 |
05 Apr 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2500 | 2.2199 | 50,747 |
04 Apr 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2400 | 2.2100 | 12,271 |
03 Apr 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2600 | 2.2297 | 33,047 |
02 Apr 2024 | 2.2400 | 2.2700 | 2.2400 | 2.2700 | 2.2396 | 36,088 |
28 Mar 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2400 | 2.2100 | 170,516 |
27 Mar 2024 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | 2.2593 | 36,172 |
26 Mar 2024 | 2.2600 | 2.2900 | 2.2600 | 2.2800 | 2.2495 | 27,954 |
25 Mar 2024 | 2.2500 | 2.3000 | 2.2400 | 2.2600 | 2.2297 | 122,463 |
22 Mar 2024 | 2.2500 | 2.2700 | 2.2200 | 2.2200 | 2.1903 | 65,517 |
21 Mar 2024 | 2.2200 | 2.2800 | 2.2000 | 2.2300 | 2.2001 | 89,014 |
20 Mar 2024 | 2.2300 | 2.2500 | 2.2100 | 2.2500 | 2.2199 | 72,800 |
19 Mar 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2300 | 2.2001 | 111,683 |
18 Mar 2024 | 2.2100 | 2.2300 | 2.1800 | 2.2100 | 2.1804 | 46,954 |
15 Mar 2024 | 2.2000 | 2.2300 | 2.1700 | 2.1700 | 2.1409 | 93,319 |
14 Mar 2024 | 2.2100 | 2.2400 | 2.1700 | 2.2400 | 2.2100 | 72,279 |
13 Mar 2024 | 2.2000 | 2.2400 | 2.1800 | 2.2000 | 2.1705 | 80,602 |
12 Mar 2024 | 2.2000 | 2.2000 | 2.1800 | 2.2000 | 2.1705 | 37,892 |
11 Mar 2024 | 2.2100 | 2.2100 | 2.1900 | 2.2000 | 2.1705 | 5,639 |
08 Mar 2024 | 2.2300 | 2.2300 | 2.1800 | 2.1800 | 2.1508 | 60,822 |
07 Mar 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | 2.2001 | 30,341 |
06 Mar 2024 | 2.2000 | 2.2200 | 2.1900 | 2.2100 | 2.1804 | 28,085 |
05 Mar 2024 | 2.2400 | 2.2400 | 2.2100 | 2.2400 | 2.2100 | 91,239 |
04 Mar 2024 | 2.2600 | 2.2700 | 2.2200 | 2.2600 | 2.2297 | 41,306 |
01 Mar 2024 | 2.2300 | 2.2600 | 2.2300 | 2.2300 | 2.2001 | 79,543 |
29 Feb 2024 | 2.2700 | 2.2800 | 2.2000 | 2.2300 | 2.2001 | 168,998 |
28 Feb 2024 | 2.2500 | 2.2900 | 2.2500 | 2.2600 | 2.2297 | 279,480 |
27 Feb 2024 | 2.2200 | 2.2600 | 2.2000 | 2.2600 | 2.2297 | 212,744 |
26 Feb 2024 | 2.2100 | 2.2400 | 2.1900 | 2.2400 | 2.2100 | 74,307 |
23 Feb 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1800 | 2.1508 | 79,319 |
22 Feb 2024 | 2.2100 | 2.2200 | 2.1700 | 2.1700 | 2.1409 | 100,495 |
21 Feb 2024 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | 2.1804 | 51,375 |
20 Feb 2024 | 2.1900 | 2.1900 | 2.1600 | 2.1800 | 2.1508 | 74,521 |
19 Feb 2024 | 2.1900 | 2.1900 | 2.1800 | 2.1900 | 2.1607 | 23,028 |
16 Feb 2024 | 2.2000 | 2.2400 | 2.1600 | 2.1600 | 2.1311 | 76,238 |
15 Feb 2024 | 2.1400 | 2.3400 | 2.1300 | 2.2000 | 2.1705 | 1,326,911 |
14 Feb 2024 | 2.1700 | 2.1800 | 2.1200 | 2.1300 | 2.1015 | 108,625 |
13 Feb 2024 | 2.1900 | 2.2100 | 2.1600 | 2.1600 | 2.1311 | 95,677 |
12 Feb 2024 | 2.1300 | 2.3000 | 2.1300 | 2.1500 | 2.1212 | 199,616 |
09 Feb 2024 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | 2.1113 | 25,296 |
08 Feb 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1200 | 2.0916 | 68,650 |
07 Feb 2024 | 2.1200 | 2.1400 | 2.1100 | 2.1200 | 2.0916 | 104,602 |
06 Feb 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1200 | 2.0916 | 54,349 |
05 Feb 2024 | 2.1200 | 2.1300 | 2.0900 | 2.1300 | 2.1015 | 273,797 |
02 Feb 2024 | 2.1000 | 2.1300 | 2.0900 | 2.1300 | 2.1015 | 50,704 |
01 Feb 2024 | 2.1300 | 2.1300 | 2.0900 | 2.1000 | 2.0719 | 86,452 |
31 Jan 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1300 | 2.1015 | 102,374 |
30 Jan 2024 | 2.1000 | 2.1300 | 2.0900 | 2.1300 | 2.1015 | 103,093 |
29 Jan 2024 | 2.1100 | 2.1100 | 2.0900 | 2.0900 | 2.0620 | 23,947 |
25 Jan 2024 | 2.1100 | 2.1100 | 2.0900 | 2.1000 | 2.0719 | 118,103 |
24 Jan 2024 | 2.0900 | 2.1100 | 2.0900 | 2.1100 | 2.0817 | 62,123 |
23 Jan 2024 | 2.0900 | 2.1000 | 2.0800 | 2.0900 | 2.0620 | 444,628 |
22 Jan 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0700 | 2.0423 | 116,091 |
19 Jan 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0500 | 2.0225 | 52,406 |
18 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 0.029 Dividend | |||||
17 Jan 2024 | 2.1400 | 2.1400 | 2.1100 | 2.1100 | 2.0531 | 176,675 |
16 Jan 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1400 | 2.0823 | 660,734 |
15 Jan 2024 | 2.0700 | 2.1000 | 2.0500 | 2.1000 | 2.0434 | 39,083 |
12 Jan 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0142 | 19,509 |
11 Jan 2024 | 2.0400 | 2.0500 | 2.0300 | 2.0500 | 1.9947 | 76,911 |
10 Jan 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 1.9850 | 14,127 |
09 Jan 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0400 | 1.9850 | 28,524 |
08 Jan 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0100 | 1.9558 | 91,911 |
05 Jan 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0200 | 1.9656 | 22,112 |
04 Jan 2024 | 2.0300 | 2.0500 | 1.9950 | 2.0500 | 1.9947 | 64,435 |
03 Jan 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0400 | 1.9850 | 21,624 |
02 Jan 2024 | 1.9950 | 2.0300 | 1.9950 | 2.0100 | 1.9558 | 46,254 |
29 Dec 2023 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9266 | 24,198 |
28 Dec 2023 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9266 | 14,813 |
27 Dec 2023 | 2.0000 | 2.0000 | 1.9800 | 1.9850 | 1.9315 | 9,072 |
22 Dec 2023 | 1.9900 | 2.0000 | 1.9650 | 2.0000 | 1.9461 | 112,848 |
21 Dec 2023 | 1.9300 | 1.9900 | 1.9200 | 1.9600 | 1.9072 | 100,921 |
20 Dec 2023 | 1.9750 | 1.9750 | 1.9100 | 1.9300 | 1.8780 | 100,209 |
19 Dec 2023 | 1.9600 | 1.9900 | 1.9250 | 1.9800 | 1.9266 | 148,555 |
18 Dec 2023 | 1.9100 | 1.9700 | 1.8850 | 1.9700 | 1.9169 | 293,772 |
15 Dec 2023 | 1.8500 | 1.8800 | 1.8500 | 1.8750 | 1.8245 | 100,167 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.7612 | 74,675 |
12 Dec 2023 | 1.8450 | 1.8450 | 1.8100 | 1.8300 | 1.7807 | 84,671 |
11 Dec 2023 | 1.8250 | 1.8450 | 1.8100 | 1.8400 | 1.7904 | 63,811 |
08 Dec 2023 | 1.8100 | 1.8250 | 1.8100 | 1.8200 | 1.7709 | 33,675 |
07 Dec 2023 | 1.8000 | 1.8300 | 1.7800 | 1.8100 | 1.7612 | 110,258 |
06 Dec 2023 | 1.7650 | 1.8000 | 1.7650 | 1.7800 | 1.7320 | 33,882 |
05 Dec 2023 | 1.7900 | 1.8100 | 1.7650 | 1.7700 | 1.7223 | 71,191 |
04 Dec 2023 | 1.8000 | 1.8250 | 1.7900 | 1.7900 | 1.7418 | 28,571 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |