Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2400 | 2.2400 | 318,665 |
26 Apr 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2400 | 2.2400 | 335,751 |
24 Apr 2024 | 2.2250 | 2.2450 | 2.2100 | 2.2400 | 2.2400 | 337,794 |
23 Apr 2024 | 2.2450 | 2.2450 | 2.2000 | 2.2300 | 2.2300 | 440,871 |
22 Apr 2024 | 2.2550 | 2.2550 | 2.2100 | 2.2400 | 2.2400 | 710,811 |
19 Apr 2024 | 2.2000 | 2.2350 | 2.2000 | 2.2150 | 2.2150 | 343,148 |
18 Apr 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2250 | 2.2250 | 1,577,049 |
17 Apr 2024 | 2.2600 | 2.2600 | 2.2350 | 2.2500 | 2.2500 | 204,291 |
16 Apr 2024 | 2.2400 | 2.2600 | 2.2300 | 2.2450 | 2.2450 | 410,836 |
15 Apr 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2700 | 2.2700 | 540,910 |
12 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
11 Apr 2024 | 2.2550 | 2.2900 | 2.2300 | 2.2900 | 2.2900 | 785,081 |
10 Apr 2024 | 2.2350 | 2.2600 | 2.2300 | 2.2600 | 2.2600 | 194,371 |
09 Apr 2024 | 2.2050 | 2.2450 | 2.2050 | 2.2450 | 2.2450 | 2,071,577 |
08 Apr 2024 | 2.2700 | 2.2800 | 2.2300 | 2.2300 | 2.2300 | 514,461 |
05 Apr 2024 | 2.2200 | 2.2700 | 2.2100 | 2.2700 | 2.2700 | 790,657 |
04 Apr 2024 | 2.2400 | 2.2800 | 2.2250 | 2.2800 | 2.2800 | 402,361 |
03 Apr 2024 | 2.2900 | 2.2900 | 2.2250 | 2.2500 | 2.2500 | 484,195 |
02 Apr 2024 | 2.2650 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 421,422 |
28 Mar 2024 | 2.2700 | 2.3200 | 2.2000 | 2.2800 | 2.2800 | 936,390 |
27 Mar 2024 | 2.2900 | 2.2900 | 2.2200 | 2.2300 | 2.2300 | 2,159,165 |
26 Mar 2024 | 2.2750 | 2.3000 | 2.2300 | 2.2850 | 2.2850 | 699,834 |
25 Mar 2024 | 2.2300 | 2.3000 | 2.2100 | 2.2800 | 2.2800 | 701,624 |
22 Mar 2024 | 2.2350 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 777,898 |
21 Mar 2024 | 2.2350 | 2.2400 | 2.2100 | 2.2300 | 2.2300 | 998,703 |
20 Mar 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2350 | 2.2350 | 545,090 |
19 Mar 2024 | 2.2400 | 2.2500 | 2.2350 | 2.2400 | 2.2400 | 563,247 |
18 Mar 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 759,423 |
15 Mar 2024 | 2.2700 | 2.3000 | 2.2400 | 2.2800 | 2.2800 | 2,503,846 |
14 Mar 2024 | 2.2600 | 2.2800 | 2.2400 | 2.2800 | 2.2800 | 1,973,410 |
13 Mar 2024 | 2.2500 | 2.2800 | 2.2350 | 2.2600 | 2.2600 | 304,977 |
12 Mar 2024 | 2.2500 | 2.2700 | 2.2400 | 2.2700 | 2.2700 | 376,305 |
11 Mar 2024 | 2.2450 | 2.2900 | 2.2150 | 2.2600 | 2.2600 | 531,768 |
08 Mar 2024 | 2.2700 | 2.2800 | 2.2050 | 2.2800 | 2.2800 | 575,364 |
07 Mar 2024 | 2.2500 | 2.3000 | 2.2050 | 2.2800 | 2.2800 | 565,541 |
06 Mar 2024 | 2.2100 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 1,404,791 |
05 Mar 2024 | 2.1650 | 2.2000 | 2.1650 | 2.2000 | 2.2000 | 1,097,687 |
04 Mar 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 903,046 |
04 Mar 2024 | 0.0155 Dividend | |||||
01 Mar 2024 | 2.2000 | 2.2350 | 2.1750 | 2.1850 | 2.1695 | 765,661 |
29 Feb 2024 | 2.1500 | 2.2400 | 2.1500 | 2.2400 | 2.2241 | 5,801,499 |
28 Feb 2024 | 2.1950 | 2.2000 | 2.1550 | 2.2000 | 2.1844 | 374,988 |
27 Feb 2024 | 2.1750 | 2.2000 | 2.1600 | 2.2000 | 2.1844 | 807,946 |
26 Feb 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1700 | 2.1546 | 1,156,623 |
23 Feb 2024 | 2.1050 | 2.1150 | 2.1050 | 2.1150 | 2.1000 | 311,932 |
22 Feb 2024 | 2.1300 | 2.1500 | 2.1000 | 2.1050 | 2.0901 | 561,251 |
21 Feb 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | 2.1149 | 751,953 |
20 Feb 2024 | 2.1200 | 2.1300 | 2.1050 | 2.1300 | 2.1149 | 629,304 |
19 Feb 2024 | 2.1200 | 2.1450 | 2.1200 | 2.1200 | 2.1050 | 334,005 |
16 Feb 2024 | 2.1650 | 2.1700 | 2.1300 | 2.1500 | 2.1347 | 504,167 |
15 Feb 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1600 | 2.1447 | 215,474 |
14 Feb 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1500 | 2.1347 | 909,776 |
13 Feb 2024 | 2.1550 | 2.1750 | 2.1500 | 2.1600 | 2.1447 | 638,097 |
12 Feb 2024 | 2.1950 | 2.2000 | 2.1550 | 2.1650 | 2.1496 | 329,293 |
09 Feb 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1850 | 2.1695 | 295,164 |
08 Feb 2024 | 2.1900 | 2.2200 | 2.1700 | 2.2000 | 2.1844 | 517,367 |
07 Feb 2024 | 2.1800 | 2.2200 | 2.1700 | 2.1900 | 2.1745 | 446,531 |
05 Feb 2024 | 2.1800 | 2.2200 | 2.1750 | 2.1850 | 2.1695 | 718,665 |
02 Feb 2024 | 2.2300 | 2.2300 | 2.1800 | 2.1800 | 2.1645 | 526,900 |
01 Feb 2024 | 2.2400 | 2.2400 | 2.1650 | 2.2250 | 2.2092 | 762,070 |
31 Jan 2024 | 2.2300 | 2.2400 | 2.2050 | 2.2400 | 2.2241 | 476,593 |
30 Jan 2024 | 2.2550 | 2.2550 | 2.2050 | 2.2400 | 2.2241 | 563,161 |
29 Jan 2024 | 2.2500 | 2.2750 | 2.2350 | 2.2450 | 2.2291 | 178,336 |
26 Jan 2024 | 2.2400 | 2.2600 | 2.2000 | 2.2500 | 2.2340 | 744,055 |
25 Jan 2024 | 2.1800 | 2.2400 | 2.1750 | 2.2400 | 2.2241 | 311,661 |
24 Jan 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1800 | 2.1645 | 430,496 |
23 Jan 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1700 | 2.1546 | 2,846,677 |
22 Jan 2024 | 2.1700 | 2.1800 | 2.1550 | 2.1550 | 2.1397 | 400,096 |
19 Jan 2024 | 2.2100 | 2.2200 | 2.1650 | 2.1650 | 2.1496 | 3,837,421 |
18 Jan 2024 | 2.2200 | 2.2400 | 2.1800 | 2.1800 | 2.1645 | 898,588 |
17 Jan 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2200 | 2.2043 | 771,345 |
16 Jan 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2600 | 2.2440 | 296,039 |
15 Jan 2024 | 2.2250 | 2.2300 | 2.2200 | 2.2200 | 2.2043 | 52,518 |
12 Jan 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2500 | 2.2340 | 133,235 |
11 Jan 2024 | 2.2700 | 2.2850 | 2.2200 | 2.2850 | 2.2688 | 296,862 |
10 Jan 2024 | 2.2500 | 2.2500 | 2.1600 | 2.2450 | 2.2291 | 674,300 |
09 Jan 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2500 | 2.2340 | 314,172 |
08 Jan 2024 | 2.2550 | 2.2550 | 2.1950 | 2.2200 | 2.2043 | 359,422 |
05 Jan 2024 | 2.2200 | 2.2600 | 2.2050 | 2.2300 | 2.2142 | 1,205,075 |
04 Jan 2024 | 2.2100 | 2.2600 | 2.2050 | 2.2600 | 2.2440 | 141,451 |
03 Jan 2024 | 2.2800 | 2.2800 | 2.2150 | 2.2250 | 2.2092 | 1,038,555 |
29 Dec 2023 | 2.2500 | 2.2800 | 2.2100 | 2.2800 | 2.2638 | 81,316 |
28 Dec 2023 | 2.1950 | 2.2300 | 2.1950 | 2.2300 | 2.2142 | 407,045 |
27 Dec 2023 | 2.1700 | 2.2300 | 2.1600 | 2.2100 | 2.1943 | 175,752 |
22 Dec 2023 | 2.1750 | 2.1800 | 2.1650 | 2.1650 | 2.1496 | 361,961 |
21 Dec 2023 | 2.1800 | 2.1900 | 2.1700 | 2.1900 | 2.1745 | 585,665 |
20 Dec 2023 | 2.2000 | 2.2000 | 2.1500 | 2.1800 | 2.1645 | 1,272,452 |
19 Dec 2023 | 2.1650 | 2.1850 | 2.1500 | 2.1850 | 2.1695 | 398,762 |
18 Dec 2023 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1347 | 1,192,799 |
15 Dec 2023 | 2.1650 | 2.1800 | 2.1400 | 2.1650 | 2.1496 | 1,363,008 |
14 Dec 2023 | 2.1950 | 2.1950 | 2.1350 | 2.1500 | 2.1347 | 503,017 |
13 Dec 2023 | 2.1350 | 2.2000 | 2.1150 | 2.1800 | 2.1645 | 606,569 |
12 Dec 2023 | 2.1200 | 2.1600 | 2.1200 | 2.1600 | 2.1447 | 354,976 |
11 Dec 2023 | 2.1300 | 2.1300 | 2.1000 | 2.1300 | 2.1149 | 357,872 |
08 Dec 2023 | 2.1500 | 2.1500 | 2.1200 | 2.1250 | 2.1099 | 540,493 |
07 Dec 2023 | 2.1300 | 2.1500 | 2.1200 | 2.1450 | 2.1298 | 429,121 |
06 Dec 2023 | 2.1400 | 2.1450 | 2.1100 | 2.1400 | 2.1248 | 844,335 |
05 Dec 2023 | 2.1000 | 2.1250 | 2.1000 | 2.1150 | 2.1000 | 384,500 |
04 Dec 2023 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | 2.0950 | 1,432,680 |
01 Dec 2023 | 2.1400 | 2.1500 | 2.1200 | 2.1450 | 2.1298 | 457,882 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |