Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 1.7700 | 1.7750 | 1.7700 | 1.7700 | 1.7700 | 88 |
24 Jun 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 6,599 |
21 Jun 2024 | 1.8250 | 1.8250 | 1.7500 | 1.7700 | 1.7700 | 9,222 |
21 Jun 2024 | 0.03 Dividend | |||||
20 Jun 2024 | 1.8600 | 1.8700 | 1.8150 | 1.8550 | 1.8250 | 9,300 |
19 Jun 2024 | 1.9550 | 1.9550 | 1.8400 | 1.8600 | 1.8299 | 9,342 |
18 Jun 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9234 | 517 |
17 Jun 2024 | 1.9800 | 1.9800 | 1.9050 | 1.9550 | 1.9234 | 9,980 |
14 Jun 2024 | 2.0400 | 2.0400 | 1.9100 | 2.0200 | 1.9873 | 15,431 |
13 Jun 2024 | 2.0900 | 2.0900 | 2.0400 | 2.0500 | 2.0168 | 16,188 |
12 Jun 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0900 | 2.0562 | 11,023 |
11 Jun 2024 | 2.0900 | 2.1100 | 2.0700 | 2.1000 | 2.0660 | 14,686 |
10 Jun 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1200 | 2.0857 | 7,831 |
07 Jun 2024 | 2.1800 | 2.2000 | 2.1700 | 2.2000 | 2.1644 | 4,130 |
06 Jun 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1447 | 2,133 |
05 Jun 2024 | 2.2400 | 2.2400 | 2.1900 | 2.2200 | 2.1841 | 3,900 |
04 Jun 2024 | 2.2100 | 2.2400 | 2.1900 | 2.2400 | 2.2038 | 17,871 |
03 Jun 2024 | 2.1500 | 2.2400 | 2.1500 | 2.2100 | 2.1743 | 63,842 |
31 May 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1600 | 2.1251 | 6,937 |
30 May 2024 | 2.1400 | 2.1400 | 2.1100 | 2.1400 | 2.1054 | 6,501 |
29 May 2024 | 2.1100 | 2.1500 | 2.0800 | 2.1400 | 2.1054 | 21,374 |
28 May 2024 | 2.0800 | 2.1100 | 2.0800 | 2.1100 | 2.0759 | 26,043 |
27 May 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0800 | 2.0464 | 9,090 |
24 May 2024 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | 1.9972 | 15,408 |
23 May 2024 | 1.9750 | 2.0000 | 1.9700 | 2.0000 | 1.9677 | 16,506 |
22 May 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9750 | 1.9431 | 1,821 |
21 May 2024 | 1.9600 | 1.9850 | 1.9600 | 1.9850 | 1.9529 | 1,951 |
20 May 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9600 | 1.9283 | 7,320 |
17 May 2024 | 2.0000 | 2.0000 | 1.9850 | 2.0000 | 1.9677 | 3,093 |
16 May 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0000 | 1.9677 | 4,133 |
15 May 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0300 | 1.9972 | 7,118 |
14 May 2024 | 2.0000 | 2.0400 | 1.9900 | 2.0300 | 1.9972 | 83,781 |
13 May 2024 | 1.9900 | 2.0000 | 1.9800 | 2.0000 | 1.9677 | 1,007 |
10 May 2024 | 1.9950 | 2.0300 | 1.9900 | 1.9900 | 1.9578 | 3,735 |
09 May 2024 | 1.9800 | 1.9950 | 1.9800 | 1.9950 | 1.9627 | 364 |
08 May 2024 | 1.9950 | 1.9950 | 1.9700 | 1.9800 | 1.9480 | 3,220 |
07 May 2024 | 2.0500 | 2.0500 | 1.9900 | 1.9900 | 1.9578 | 9,852 |
06 May 2024 | 1.9200 | 2.0700 | 1.9200 | 2.0500 | 2.0168 | 36,747 |
03 May 2024 | 1.9100 | 1.9300 | 1.9050 | 1.9100 | 1.8791 | 7,895 |
02 May 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9100 | 1.8791 | 774 |
30 Apr 2024 | 1.9050 | 1.9100 | 1.8900 | 1.9100 | 1.8791 | 4,421 |
29 Apr 2024 | 1.8950 | 1.9100 | 1.8950 | 1.9050 | 1.8742 | 108,353 |
26 Apr 2024 | 1.8700 | 1.9100 | 1.8700 | 1.8950 | 1.8644 | 2,937 |
25 Apr 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8700 | 1.8398 | 11,973 |
24 Apr 2024 | 1.9100 | 1.9100 | 1.8700 | 1.8900 | 1.8594 | 714,886 |
23 Apr 2024 | 1.8850 | 1.9100 | 1.8850 | 1.9100 | 1.8791 | 73,995 |
22 Apr 2024 | 1.9050 | 1.9050 | 1.8800 | 1.8800 | 1.8496 | 26,187 |
19 Apr 2024 | 1.9000 | 1.9050 | 1.7500 | 1.9050 | 1.8742 | 32,796 |
18 Apr 2024 | 2.0400 | 2.0400 | 1.9650 | 1.9800 | 1.9480 | 8,501 |
17 Apr 2024 | 1.9650 | 2.0700 | 1.9450 | 2.0500 | 2.0168 | 26,981 |
16 Apr 2024 | 1.9650 | 1.9650 | 1.9400 | 1.9650 | 1.9332 | 3,080 |
15 Apr 2024 | 1.9550 | 1.9650 | 1.9500 | 1.9550 | 1.9234 | 4,443 |
12 Apr 2024 | 1.9500 | 1.9550 | 1.9450 | 1.9550 | 1.9234 | 3,110 |
11 Apr 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9500 | 1.9185 | 4,918 |
10 Apr 2024 | 1.9350 | 1.9600 | 1.9150 | 1.9600 | 1.9283 | 8,145 |
09 Apr 2024 | 1.9200 | 1.9350 | 1.9200 | 1.9350 | 1.9037 | 3,777 |
08 Apr 2024 | 1.9150 | 1.9300 | 1.9150 | 1.9300 | 1.8988 | 4,451 |
05 Apr 2024 | 1.9250 | 1.9250 | 1.9100 | 1.9100 | 1.8791 | 3,001 |
04 Apr 2024 | 1.9400 | 1.9400 | 1.9150 | 1.9250 | 1.8939 | 3,718 |
03 Apr 2024 | 1.9900 | 1.9900 | 1.9350 | 1.9350 | 1.9037 | 7,786 |
02 Apr 2024 | 1.9000 | 2.0200 | 1.9000 | 1.9900 | 1.9578 | 16,070 |
28 Mar 2024 | 1.9040 | 1.9040 | 1.9000 | 1.9000 | 1.8693 | 937 |
27 Mar 2024 | 1.9140 | 1.9160 | 1.9040 | 1.9040 | 1.8732 | 3,409 |
26 Mar 2024 | 1.9400 | 1.9400 | 1.9120 | 1.9120 | 1.8811 | 1,721 |
25 Mar 2024 | 1.9400 | 1.9500 | 1.9140 | 1.9400 | 1.9086 | 9,117 |
22 Mar 2024 | 1.9340 | 1.9400 | 1.9280 | 1.9400 | 1.9086 | 1,822 |
21 Mar 2024 | 1.9320 | 1.9360 | 1.9320 | 1.9340 | 1.9027 | 1,245 |
20 Mar 2024 | 1.9320 | 1.9320 | 1.9300 | 1.9320 | 1.9008 | 2,925 |
19 Mar 2024 | 1.9300 | 1.9320 | 1.9140 | 1.9320 | 1.9008 | 4,201 |
18 Mar 2024 | 1.9260 | 1.9420 | 1.9200 | 1.9300 | 1.8988 | 13,018 |
15 Mar 2024 | 1.9200 | 1.9300 | 1.9140 | 1.9260 | 1.8949 | 10,523 |
14 Mar 2024 | 1.9260 | 1.9260 | 1.8920 | 1.9020 | 1.8712 | 15,725 |
13 Mar 2024 | 1.9320 | 1.9360 | 1.9260 | 1.9260 | 1.8949 | 2,877 |
12 Mar 2024 | 1.9260 | 1.9320 | 1.9160 | 1.9320 | 1.9008 | 5,294 |
11 Mar 2024 | 1.9040 | 1.9260 | 1.9020 | 1.9260 | 1.8949 | 6,263 |
08 Mar 2024 | 1.9040 | 1.9120 | 1.8980 | 1.9040 | 1.8732 | 14,727 |
07 Mar 2024 | 1.9020 | 1.9040 | 1.9000 | 1.9040 | 1.8732 | 9,675 |
06 Mar 2024 | 1.9040 | 1.9040 | 1.8940 | 1.9020 | 1.8712 | 8,214 |
05 Mar 2024 | 1.9180 | 1.9180 | 1.8980 | 1.9040 | 1.8732 | 8,794 |
04 Mar 2024 | 1.9100 | 1.9180 | 1.8980 | 1.9180 | 1.8870 | 463,349 |
01 Mar 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.8791 | 2,428 |
29 Feb 2024 | 1.9300 | 1.9300 | 1.8760 | 1.9000 | 1.8693 | 27,462 |
28 Feb 2024 | 1.9000 | 2.0100 | 1.9000 | 1.9300 | 1.8988 | 41,810 |
27 Feb 2024 | 1.8600 | 1.9540 | 1.8600 | 1.9000 | 1.8693 | 50,859 |
26 Feb 2024 | 1.8560 | 1.8600 | 1.8540 | 1.8600 | 1.8299 | 2,408 |
23 Feb 2024 | 1.8600 | 1.8620 | 1.8440 | 1.8560 | 1.8260 | 10,950 |
22 Feb 2024 | 1.8480 | 1.8600 | 1.8460 | 1.8600 | 1.8299 | 4,133 |
21 Feb 2024 | 1.8460 | 1.8500 | 1.8440 | 1.8480 | 1.8181 | 664 |
20 Feb 2024 | 1.8460 | 1.8480 | 1.8420 | 1.8460 | 1.8161 | 8,767 |
19 Feb 2024 | 1.8540 | 1.8640 | 1.8420 | 1.8460 | 1.8161 | 8,572 |
16 Feb 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8540 | 1.8240 | 940 |
15 Feb 2024 | 1.8460 | 1.8500 | 1.8420 | 1.8500 | 1.8201 | 2,291 |
14 Feb 2024 | 1.8360 | 1.8500 | 1.8360 | 1.8420 | 1.8122 | 1,740 |
13 Feb 2024 | 1.8360 | 1.8400 | 1.8300 | 1.8360 | 1.8063 | 7,960 |
12 Feb 2024 | 1.8320 | 1.8360 | 1.8320 | 1.8360 | 1.8063 | 3,710 |
09 Feb 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8300 | 1.8004 | 8,474 |
08 Feb 2024 | 1.8220 | 1.8500 | 1.8220 | 1.8300 | 1.8004 | 6,819 |
07 Feb 2024 | 1.8980 | 1.9120 | 1.8220 | 1.8220 | 1.7925 | 35,580 |
06 Feb 2024 | 1.9260 | 1.9300 | 1.8600 | 1.8980 | 1.8673 | 15,138 |
05 Feb 2024 | 1.9380 | 1.9380 | 1.9040 | 1.9100 | 1.8791 | 10,733 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |