Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 554,833 |
27 Mar 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 702,833 |
26 Mar 2024 | 2.0600 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 821,250 |
25 Mar 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 387,891 |
24 Mar 2024 | 2.0200 | 2.0600 | 1.9600 | 2.0600 | 2.0600 | 354,485 |
21 Mar 2024 | 1.9800 | 2.0200 | 1.9500 | 2.0000 | 2.0000 | 471,551 |
20 Mar 2024 | 1.9500 | 1.9800 | 1.9200 | 1.9600 | 1.9600 | 688,166 |
19 Mar 2024 | 1.9400 | 1.9500 | 1.9100 | 1.9400 | 1.9400 | 912,664 |
18 Mar 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 354,787 |
17 Mar 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 475,152 |
14 Mar 2024 | 1.9000 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 802,998 |
13 Mar 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 186,134 |
12 Mar 2024 | 1.9000 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 295,808 |
11 Mar 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 184,524 |
10 Mar 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 93,009 |
07 Mar 2024 | 1.9300 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 296,248 |
06 Mar 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | 445,545 |
05 Mar 2024 | 1.9000 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 596,503 |
05 Mar 2024 | 0.0525 Dividend | |||||
04 Mar 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9400 | 1.8875 | 617,161 |
03 Mar 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.8778 | 353,293 |
29 Feb 2024 | 1.9200 | 1.9700 | 1.9100 | 1.9700 | 1.9167 | 300,295 |
28 Feb 2024 | 1.9200 | 1.9300 | 1.8700 | 1.9300 | 1.8778 | 730,216 |
27 Feb 2024 | 1.9000 | 1.9300 | 1.8800 | 1.9100 | 1.8583 | 679,165 |
26 Feb 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8900 | 1.8389 | 689,088 |
25 Feb 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9100 | 1.8583 | 483,855 |
22 Feb 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8800 | 1.8291 | 347,380 |
21 Feb 2024 | 1.8700 | 1.9000 | 1.8500 | 1.8700 | 1.8194 | 279,684 |
20 Feb 2024 | 1.9000 | 1.9100 | 1.8700 | 1.8700 | 1.8194 | 479,091 |
19 Feb 2024 | 1.9200 | 1.9200 | 1.8800 | 1.9100 | 1.8583 | 137,340 |
18 Feb 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9100 | 1.8583 | 212,474 |
15 Feb 2024 | 1.9700 | 2.0000 | 1.9600 | 1.9600 | 1.9070 | 341,314 |
14 Feb 2024 | 1.9900 | 2.0100 | 1.9700 | 2.0000 | 1.9459 | 318,800 |
13 Feb 2024 | 2.0100 | 2.0100 | 1.9700 | 1.9900 | 1.9361 | 313,875 |
12 Feb 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0200 | 1.9653 | 447,589 |
11 Feb 2024 | 2.0500 | 2.0900 | 2.0100 | 2.0400 | 1.9848 | 474,896 |
08 Feb 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0800 | 2.0237 | 1,034,217 |
07 Feb 2024 | 2.1200 | 2.1300 | 2.1000 | 2.1200 | 2.0626 | 814,476 |
06 Feb 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1200 | 2.0626 | 605,018 |
04 Feb 2024 | 2.1600 | 2.1800 | 2.1100 | 2.1200 | 2.0626 | 413,324 |
01 Feb 2024 | 2.0200 | 2.1600 | 2.0200 | 2.1500 | 2.0918 | 4,033,575 |
31 Jan 2024 | 1.9100 | 2.0100 | 1.9000 | 2.0100 | 1.9556 | 565,032 |
30 Jan 2024 | 1.8900 | 1.9200 | 1.8800 | 1.8900 | 1.8389 | 186,932 |
29 Jan 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8900 | 1.8389 | 499,008 |
28 Jan 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8500 | 1.7999 | 586,458 |
25 Jan 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.7999 | 246,671 |
24 Jan 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8400 | 1.7902 | 174,688 |
23 Jan 2024 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.7902 | 114,047 |
22 Jan 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8400 | 1.7902 | 111,764 |
21 Jan 2024 | 1.8500 | 1.8800 | 1.8400 | 1.8400 | 1.7902 | 280,163 |
18 Jan 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8194 | 3,131,739 |
17 Jan 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8200 | 1.7707 | 93,839 |
16 Jan 2024 | 1.8300 | 1.8400 | 1.8000 | 1.8100 | 1.7610 | 150,855 |
15 Jan 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8200 | 1.7707 | 216,581 |
14 Jan 2024 | 1.7900 | 1.8100 | 1.7900 | 1.7900 | 1.7416 | 21,802 |
11 Jan 2024 | 1.8000 | 1.8300 | 1.7900 | 1.8100 | 1.7610 | 88,181 |
10 Jan 2024 | 1.8100 | 1.8400 | 1.8000 | 1.8000 | 1.7513 | 82,452 |
09 Jan 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | 1.7610 | 269,692 |
08 Jan 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | 1.7805 | 171,272 |
07 Jan 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7318 | 118,045 |
04 Jan 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8100 | 1.7610 | 176,940 |
03 Jan 2024 | 1.7800 | 1.8100 | 1.7700 | 1.7800 | 1.7318 | 212,872 |
02 Jan 2024 | 1.8400 | 1.8400 | 1.7900 | 1.7900 | 1.7416 | 420,506 |
28 Dec 2023 | 1.8400 | 1.8400 | 1.8100 | 1.8200 | 1.7707 | 33,953 |
27 Dec 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8300 | 1.7805 | 172,663 |
26 Dec 2023 | 1.8100 | 1.8300 | 1.7900 | 1.8000 | 1.7513 | 160,169 |
21 Dec 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8100 | 1.7610 | 34,199 |
20 Dec 2023 | 1.8000 | 1.8200 | 1.7900 | 1.8200 | 1.7707 | 282,710 |
19 Dec 2023 | 1.8200 | 1.8500 | 1.7800 | 1.7900 | 1.7416 | 466,362 |
18 Dec 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8100 | 1.7610 | 899,470 |
17 Dec 2023 | 1.8500 | 1.8800 | 1.8100 | 1.8500 | 1.7999 | 261,972 |
14 Dec 2023 | 1.8300 | 1.8500 | 1.8000 | 1.8500 | 1.7999 | 1,111,766 |
13 Dec 2023 | 1.8100 | 1.8500 | 1.7600 | 1.8000 | 1.7513 | 407,474 |
12 Dec 2023 | 1.7700 | 1.8100 | 1.7500 | 1.8100 | 1.7610 | 422,089 |
11 Dec 2023 | 1.8000 | 1.8000 | 1.7300 | 1.7500 | 1.7026 | 928,704 |
10 Dec 2023 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7318 | 635,530 |
07 Dec 2023 | 1.8700 | 1.8700 | 1.7800 | 1.7900 | 1.7416 | 340,370 |
06 Dec 2023 | 1.8700 | 1.8700 | 1.8200 | 1.8700 | 1.8194 | 56,297 |
05 Dec 2023 | 1.8500 | 1.8600 | 1.8200 | 1.8600 | 1.8097 | 380,986 |
04 Dec 2023 | 1.9000 | 1.9000 | 1.8100 | 1.8200 | 1.7707 | 359,113 |
03 Dec 2023 | 1.8900 | 1.9100 | 1.8600 | 1.8800 | 1.8291 | 951,775 |
30 Nov 2023 | 1.8100 | 1.8900 | 1.8100 | 1.8900 | 1.8389 | 291,709 |
29 Nov 2023 | 1.8500 | 1.8600 | 1.8000 | 1.8500 | 1.7999 | 577,081 |
28 Nov 2023 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.7513 | 367,793 |
27 Nov 2023 | 1.8000 | 1.8200 | 1.7700 | 1.8200 | 1.7707 | 680,250 |
26 Nov 2023 | 1.7500 | 1.7700 | 1.7400 | 1.7700 | 1.7221 | 52,281 |
23 Nov 2023 | 1.7500 | 1.7700 | 1.7100 | 1.7500 | 1.7026 | 189,345 |
22 Nov 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7300 | 1.6832 | 450,150 |
21 Nov 2023 | 1.7000 | 1.7400 | 1.6600 | 1.7200 | 1.6735 | 1,162,178 |
20 Nov 2023 | 1.7100 | 1.7700 | 1.7000 | 1.7000 | 1.6540 | 2,358,766 |
19 Nov 2023 | 1.7500 | 1.7700 | 1.7200 | 1.7400 | 1.6929 | 2,148,711 |
16 Nov 2023 | 1.7700 | 1.7800 | 1.7400 | 1.7500 | 1.7026 | 1,472,938 |
15 Nov 2023 | 1.8400 | 1.8400 | 1.7700 | 1.7700 | 1.7221 | 559,025 |
14 Nov 2023 | 1.8400 | 1.8700 | 1.7900 | 1.8200 | 1.7707 | 1,422,346 |
13 Nov 2023 | 1.8500 | 1.8800 | 1.8000 | 1.8200 | 1.7707 | 410,817 |
12 Nov 2023 | 1.9300 | 1.9300 | 1.8500 | 1.8500 | 1.7999 | 241,153 |
09 Nov 2023 | 1.9300 | 1.9300 | 1.8800 | 1.8900 | 1.8389 | 339,079 |
08 Nov 2023 | 1.9500 | 1.9500 | 1.9000 | 1.9200 | 1.8680 | 313,183 |
07 Nov 2023 | 1.9600 | 1.9600 | 1.9200 | 1.9500 | 1.8972 | 184,697 |
06 Nov 2023 | 1.9400 | 1.9500 | 1.9300 | 1.9500 | 1.8972 | 353,092 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |