Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 2.0000 | 2.0000 | 12,750,000 |
20 Jun 2024 | 1.9000 | 2.0000 | 1.9000 | 2.0500 | 2.0500 | 463,844 |
19 Jun 2024 | 1.9000 | 1.9600 | 1.8300 | 1.9000 | 1.9000 | 641,304 |
18 Jun 2024 | 2.0500 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 241,043 |
17 Jun 2024 | 2.0500 | 2.0100 | 1.9000 | 2.0500 | 2.0500 | 88,584 |
14 Jun 2024 | 2.0500 | 1.9110 | 1.9110 | 2.0500 | 2.0500 | 43,082 |
13 Jun 2024 | 2.0500 | 1.9570 | 1.9250 | 2.0500 | 2.0500 | 213,486 |
12 Jun 2024 | 1.9000 | 2.0880 | 1.8800 | 2.0500 | 2.0500 | 1,824,382 |
11 Jun 2024 | 1.9000 | 1.8980 | 1.8100 | 1.9000 | 1.9000 | 487,855 |
10 Jun 2024 | 1.9000 | 1.9000 | 1.8100 | 1.9000 | 1.9000 | 641,072 |
07 Jun 2024 | 1.9500 | 1.9350 | 1.8330 | 1.9000 | 1.9000 | 338,136 |
06 Jun 2024 | 1.9500 | 1.9300 | 1.9000 | 1.9500 | 1.9500 | 141,021 |
05 Jun 2024 | 2.1000 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 682,339 |
04 Jun 2024 | 2.1000 | 2.1750 | 2.1750 | 2.1000 | 2.1000 | 4,883 |
03 Jun 2024 | 2.1000 | 2.0580 | 2.0580 | 2.1000 | 2.1000 | 100,000 |
31 May 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
30 May 2024 | 2.1000 | 2.1750 | 2.0610 | 2.1000 | 2.1000 | 499,796 |
29 May 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
28 May 2024 | 2.1500 | 2.1010 | 2.1000 | 2.1000 | 2.1000 | 341,269 |
24 May 2024 | 2.1500 | 2.1750 | 2.1000 | 2.1500 | 2.1500 | 658,337 |
23 May 2024 | 2.1000 | 2.1950 | 2.0200 | 2.1500 | 2.1500 | 1,695,994 |
22 May 2024 | 2.0500 | 2.1950 | 1.9520 | 2.1000 | 2.1000 | 1,722,482 |
21 May 2024 | 2.1000 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 1,274,052 |
20 May 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 835,580 |
17 May 2024 | 2.1000 | 2.1380 | 2.0750 | 2.1000 | 2.1000 | 329,995 |
16 May 2024 | 2.0500 | 2.1800 | 2.0550 | 2.1000 | 2.1000 | 1,149,377 |
15 May 2024 | 2.1500 | 2.1600 | 2.0000 | 2.0500 | 2.0500 | 2,260,118 |
14 May 2024 | 2.2000 | 2.3000 | 2.1100 | 2.1500 | 2.1500 | 3,115,988 |
13 May 2024 | 2.2500 | 2.2800 | 2.1100 | 2.2000 | 2.2000 | 2,170,006 |
10 May 2024 | 2.2000 | 2.3000 | 2.2110 | 2.2500 | 2.2500 | 1,152,040 |
09 May 2024 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 470,198 |
08 May 2024 | 2.2000 | 2.3000 | 2.1600 | 2.2000 | 2.2000 | 547,578 |
07 May 2024 | 2.2500 | 2.4000 | 2.1000 | 2.2000 | 2.2000 | 353,246 |
03 May 2024 | 2.2000 | 2.2700 | 2.1750 | 2.2500 | 2.2500 | 1,646,634 |
02 May 2024 | 2.2000 | 2.3000 | 2.2020 | 2.2000 | 2.2000 | 658,302 |
01 May 2024 | 2.2000 | 2.2800 | 2.1760 | 2.2000 | 2.2000 | 935,275 |
30 Apr 2024 | 2.0500 | 2.2900 | 2.0000 | 2.2000 | 2.2000 | 3,478,731 |
29 Apr 2024 | 2.0500 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 1,919,691 |
26 Apr 2024 | 2.1000 | 2.1470 | 2.0000 | 2.0500 | 2.0500 | 2,681,930 |
25 Apr 2024 | 2.5000 | 2.4000 | 1.9550 | 2.1000 | 2.1000 | 7,225,673 |
25 Apr 2024 | 1 Dividend | |||||
24 Apr 2024 | 2.8000 | 2.9000 | 2.6280 | 2.9000 | 1.9000 | 2,961,826 |
23 Apr 2024 | 2.8000 | 3.0000 | 2.7630 | 2.8000 | 1.8345 | 5,306,105 |
22 Apr 2024 | 2.6000 | 2.8960 | 2.6420 | 2.8000 | 1.8345 | 4,435,415 |
19 Apr 2024 | 2.6500 | 2.7700 | 2.5560 | 2.6000 | 1.7034 | 1,547,446 |
18 Apr 2024 | 2.6500 | 2.7400 | 2.5000 | 2.6500 | 1.7362 | 3,465,173 |
17 Apr 2024 | 2.6000 | 2.8500 | 2.5500 | 2.7000 | 1.7690 | 4,784,741 |
16 Apr 2024 | 2.3000 | 2.7950 | 2.3960 | 2.6000 | 1.7034 | 7,969,789 |
15 Apr 2024 | 2.0500 | 2.3000 | 2.0570 | 2.1500 | 1.4086 | 1,207,146 |
12 Apr 2024 | 2.0500 | 2.1500 | 1.9650 | 2.0500 | 1.3431 | 454,011 |
11 Apr 2024 | 2.0000 | 2.0850 | 1.9650 | 2.0500 | 1.3431 | 662,426 |
10 Apr 2024 | 2.0000 | 2.0800 | 1.9700 | 2.0000 | 1.3103 | 10,129 |
09 Apr 2024 | 2.0000 | 1.9900 | 1.9620 | 2.0000 | 1.3103 | 155,392 |
08 Apr 2024 | 1.9500 | 2.1000 | 1.9350 | 2.0000 | 1.3103 | 918,068 |
05 Apr 2024 | 1.9750 | 1.9610 | 1.9050 | 1.9500 | 1.2776 | 206,891 |
04 Apr 2024 | 2.0500 | 1.9900 | 1.9590 | 1.9750 | 1.2940 | 815,000 |
03 Apr 2024 | 2.0500 | 1.9880 | 1.9550 | 2.0500 | 1.3431 | 331,240 |
02 Apr 2024 | 1.9500 | 2.0900 | 1.9760 | 2.0500 | 1.3431 | 547,243 |
28 Mar 2024 | 1.9500 | 1.9980 | 1.9550 | 1.9500 | 1.2776 | 80,487 |
27 Mar 2024 | 1.9500 | 1.9980 | 1.9550 | 1.9500 | 1.2776 | 2,351,179 |
26 Mar 2024 | 1.9500 | 2.0000 | 1.9550 | 1.9500 | 1.2776 | 593,753 |
25 Mar 2024 | 1.9500 | 2.0000 | 1.9250 | 1.9500 | 1.2776 | 791,129 |
22 Mar 2024 | 1.9500 | 1.9450 | 1.9000 | 1.9500 | 1.2776 | 230,415 |
21 Mar 2024 | 1.9500 | 1.9850 | 1.9050 | 1.9500 | 1.2776 | 836,447 |
20 Mar 2024 | 2.0500 | 1.9890 | 1.9000 | 1.9500 | 1.2776 | 881,524 |
19 Mar 2024 | 2.0500 | 1.9200 | 1.9200 | 2.0500 | 1.3431 | 65,037 |
18 Mar 2024 | 2.0500 | 1.9370 | 1.9370 | 2.0500 | 1.3431 | 38,462 |
15 Mar 2024 | 2.0500 | 2.0440 | 1.9100 | 2.0500 | 1.3431 | 503,364 |
14 Mar 2024 | 2.0500 | 1.9750 | 1.9100 | 2.0500 | 1.3431 | 648,171 |
13 Mar 2024 | 2.0500 | 2.0900 | 1.9600 | 2.0500 | 1.3431 | 74,298 |
12 Mar 2024 | 2.0500 | 2.1940 | 1.9100 | 2.0500 | 1.3431 | 642,353 |
11 Mar 2024 | 2.1000 | 2.1300 | 2.0100 | 2.0500 | 1.3431 | 532,786 |
08 Mar 2024 | 2.1000 | 2.0250 | 2.0100 | 2.1000 | 1.3759 | 23,224 |
07 Mar 2024 | 2.1000 | 2.1000 | 2.0000 | 2.1000 | 1.3759 | 670,797 |
06 Mar 2024 | 2.2000 | 2.1600 | 2.0300 | 2.1500 | 1.4086 | 858,564 |
05 Mar 2024 | 2.2000 | 2.1550 | 2.1550 | 2.2000 | 1.4414 | 38,961 |
04 Mar 2024 | 2.2000 | 2.2250 | 2.1000 | 2.2000 | 1.4414 | 386,279 |
01 Mar 2024 | 2.2000 | 2.1500 | 2.1360 | 2.2000 | 1.4414 | 212,000 |
29 Feb 2024 | 2.1500 | 2.2500 | 2.1200 | 2.2000 | 1.4414 | 376,916 |
28 Feb 2024 | 2.1500 | 2.3000 | 2.3000 | 2.1500 | 1.4086 | 150,000 |
27 Feb 2024 | 2.1500 | 2.2640 | 2.1200 | 2.1500 | 1.4086 | 316,918 |
26 Feb 2024 | 2.1000 | 2.1750 | 2.1750 | 2.1500 | 1.4086 | 200,000 |
23 Feb 2024 | 2.1000 | 2.1170 | 2.0550 | 2.1000 | 1.3759 | 67,338 |
22 Feb 2024 | 2.1000 | 2.1170 | 2.0300 | 2.1000 | 1.3759 | 109,554 |
21 Feb 2024 | 2.1000 | 2.1450 | 2.1400 | 2.1000 | 1.3759 | 226,039 |
20 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3759 | - |
19 Feb 2024 | 2.1500 | 2.1500 | 2.0250 | 2.1000 | 1.3759 | 678,650 |
16 Feb 2024 | 2.2500 | 2.2670 | 2.0880 | 2.1500 | 1.4086 | 982,905 |
15 Feb 2024 | 2.2500 | 2.2300 | 2.1600 | 2.2500 | 1.4741 | 517,093 |
14 Feb 2024 | 2.2500 | 2.2750 | 2.2000 | 2.2500 | 1.4741 | 253,658 |
13 Feb 2024 | 2.2500 | 2.2050 | 2.2050 | 2.2500 | 1.4741 | 41,505 |
12 Feb 2024 | 2.3500 | 2.3400 | 2.2000 | 2.2500 | 1.4741 | 649,950 |
09 Feb 2024 | 2.3500 | 2.3450 | 2.3000 | 2.3500 | 1.5397 | 184,759 |
08 Feb 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3500 | 1.5397 | 799,700 |
07 Feb 2024 | 2.3500 | 2.4900 | 2.2800 | 2.3500 | 1.5397 | 1,801,765 |
06 Feb 2024 | 2.3000 | 2.3700 | 2.2560 | 2.3500 | 1.5397 | 581,629 |
05 Feb 2024 | 2.4000 | 2.3100 | 2.2000 | 2.3000 | 1.5069 | 2,299,291 |
02 Feb 2024 | 2.4000 | 2.4500 | 2.3250 | 2.4000 | 1.5724 | 229,566 |
01 Feb 2024 | 2.4000 | 2.4650 | 2.3100 | 2.4000 | 1.5724 | 552,000 |
31 Jan 2024 | 2.4000 | 2.4750 | 2.3780 | 2.4000 | 1.5724 | 241,558 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |