Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.1900 | 2.3100 | 2.1900 | 2.3000 | 2.3000 | 310,500 |
18 Apr 2024 | 2.4100 | 2.4100 | 2.2000 | 2.2000 | 2.2000 | 441,800 |
17 Apr 2024 | 2.5300 | 2.5800 | 2.4200 | 2.4400 | 2.4400 | 414,000 |
16 Apr 2024 | 2.4400 | 2.5500 | 2.4000 | 2.5200 | 2.5200 | 229,600 |
15 Apr 2024 | 2.5100 | 2.5100 | 2.4000 | 2.4500 | 2.4500 | 397,100 |
12 Apr 2024 | 2.5200 | 2.5700 | 2.3600 | 2.4500 | 2.4500 | 288,000 |
11 Apr 2024 | 2.4100 | 2.5500 | 2.3700 | 2.5400 | 2.5400 | 543,700 |
10 Apr 2024 | 2.2900 | 2.4700 | 2.2500 | 2.4000 | 2.4000 | 738,300 |
09 Apr 2024 | 2.0400 | 2.3700 | 2.0400 | 2.3700 | 2.3700 | 827,500 |
08 Apr 2024 | 2.0200 | 2.1300 | 2.0200 | 2.1000 | 2.1000 | 284,200 |
05 Apr 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 293,500 |
04 Apr 2024 | 2.0000 | 2.0600 | 1.9800 | 1.9900 | 1.9900 | 433,500 |
03 Apr 2024 | 1.9500 | 2.0000 | 1.9400 | 1.9800 | 1.9800 | 199,500 |
02 Apr 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9600 | 1.9600 | 294,300 |
01 Apr 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 223,500 |
28 Mar 2024 | 2.0000 | 2.0600 | 1.9700 | 2.0000 | 2.0000 | 370,500 |
27 Mar 2024 | 1.9500 | 2.0200 | 1.9500 | 2.0100 | 2.0100 | 332,100 |
27 Mar 2024 | 0.05 Dividend | |||||
26 Mar 2024 | 1.9900 | 2.0500 | 1.9600 | 2.0000 | 1.9500 | 1,183,000 |
25 Mar 2024 | 1.9700 | 2.0300 | 1.9500 | 1.9500 | 1.9013 | 319,300 |
22 Mar 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9300 | 1.8817 | 237,400 |
21 Mar 2024 | 1.9600 | 2.0000 | 1.9400 | 1.9900 | 1.9403 | 441,400 |
20 Mar 2024 | 1.8400 | 1.9400 | 1.8300 | 1.9200 | 1.8720 | 239,600 |
19 Mar 2024 | 1.8500 | 1.8800 | 1.8200 | 1.8500 | 1.8038 | 250,500 |
18 Mar 2024 | 1.8900 | 1.8900 | 1.7900 | 1.8600 | 1.8135 | 390,100 |
15 Mar 2024 | 1.9000 | 1.9400 | 1.8100 | 1.8500 | 1.8038 | 932,100 |
14 Mar 2024 | 2.0100 | 2.0200 | 1.8700 | 1.9300 | 1.8817 | 611,200 |
13 Mar 2024 | 2.0000 | 2.0600 | 1.9800 | 2.0100 | 1.9598 | 263,900 |
12 Mar 2024 | 2.0500 | 2.0600 | 1.9800 | 1.9800 | 1.9305 | 361,300 |
11 Mar 2024 | 2.0500 | 2.0800 | 2.0200 | 2.0300 | 1.9793 | 193,700 |
08 Mar 2024 | 2.0900 | 2.1300 | 2.0300 | 2.0400 | 1.9890 | 181,200 |
07 Mar 2024 | 2.0900 | 2.1400 | 2.0000 | 2.0400 | 1.9890 | 351,000 |
06 Mar 2024 | 2.0600 | 2.1900 | 2.0600 | 2.0700 | 2.0182 | 320,300 |
05 Mar 2024 | 2.0800 | 2.1100 | 2.0100 | 2.0300 | 1.9793 | 386,400 |
04 Mar 2024 | 2.1500 | 2.1600 | 2.0800 | 2.0900 | 2.0378 | 254,800 |
01 Mar 2024 | 2.2600 | 2.2800 | 2.1200 | 2.1400 | 2.0865 | 307,300 |
29 Feb 2024 | 2.3100 | 2.3500 | 2.2700 | 2.2800 | 2.2230 | 218,700 |
28 Feb 2024 | 2.2500 | 2.3000 | 2.2200 | 2.2300 | 2.1743 | 153,300 |
27 Feb 2024 | 2.3100 | 2.3400 | 2.2600 | 2.2700 | 2.2132 | 169,400 |
26 Feb 2024 | 2.3400 | 2.3800 | 2.2900 | 2.2900 | 2.2327 | 141,500 |
23 Feb 2024 | 2.3000 | 2.3800 | 2.2800 | 2.3800 | 2.3205 | 164,900 |
22 Feb 2024 | 2.3200 | 2.3300 | 2.2900 | 2.3200 | 2.2620 | 161,100 |
21 Feb 2024 | 2.2500 | 2.3500 | 2.2300 | 2.3500 | 2.2912 | 137,600 |
20 Feb 2024 | 2.3300 | 2.3500 | 2.2300 | 2.2400 | 2.1840 | 436,900 |
16 Feb 2024 | 2.4100 | 2.4900 | 2.3800 | 2.4100 | 2.3498 | 205,900 |
15 Feb 2024 | 2.1800 | 2.4600 | 2.1800 | 2.4500 | 2.3888 | 358,400 |
14 Feb 2024 | 2.1500 | 2.1900 | 2.0700 | 2.1700 | 2.1158 | 289,400 |
13 Feb 2024 | 2.1400 | 2.1500 | 2.0700 | 2.1100 | 2.0573 | 350,700 |
12 Feb 2024 | 2.1800 | 2.2800 | 2.1800 | 2.2400 | 2.1840 | 218,300 |
09 Feb 2024 | 2.1500 | 2.2100 | 2.1500 | 2.1800 | 2.1255 | 175,200 |
08 Feb 2024 | 2.1400 | 2.1800 | 2.1300 | 2.1500 | 2.0963 | 147,300 |
07 Feb 2024 | 2.2700 | 2.2700 | 2.1500 | 2.1500 | 2.0963 | 165,300 |
06 Feb 2024 | 2.1900 | 2.2900 | 2.1900 | 2.2500 | 2.1938 | 139,400 |
05 Feb 2024 | 2.2500 | 2.2600 | 2.2000 | 2.2100 | 2.1548 | 177,100 |
02 Feb 2024 | 2.2900 | 2.3500 | 2.2600 | 2.2900 | 2.2327 | 166,500 |
01 Feb 2024 | 2.2900 | 2.4000 | 2.2400 | 2.3500 | 2.2912 | 287,300 |
31 Jan 2024 | 2.4100 | 2.4500 | 2.2800 | 2.2800 | 2.2230 | 216,000 |
30 Jan 2024 | 2.4000 | 2.4600 | 2.3600 | 2.4200 | 2.3595 | 171,500 |
29 Jan 2024 | 2.4100 | 2.4700 | 2.3900 | 2.4300 | 2.3693 | 167,000 |
26 Jan 2024 | 2.4300 | 2.5200 | 2.4000 | 2.4300 | 2.3693 | 133,200 |
25 Jan 2024 | 2.3500 | 2.4200 | 2.3000 | 2.4000 | 2.3400 | 254,100 |
24 Jan 2024 | 2.4400 | 2.4400 | 2.2800 | 2.2800 | 2.2230 | 261,800 |
23 Jan 2024 | 2.4600 | 2.4800 | 2.3400 | 2.3700 | 2.3108 | 125,700 |
22 Jan 2024 | 2.3300 | 2.4300 | 2.3200 | 2.3900 | 2.3303 | 226,900 |
19 Jan 2024 | 2.1900 | 2.3200 | 2.1300 | 2.3000 | 2.2425 | 229,400 |
18 Jan 2024 | 2.1800 | 2.2000 | 2.1400 | 2.1700 | 2.1158 | 343,700 |
17 Jan 2024 | 2.2300 | 2.2300 | 2.1500 | 2.1800 | 2.1255 | 298,200 |
16 Jan 2024 | 2.2800 | 2.3400 | 2.2500 | 2.2600 | 2.2035 | 164,400 |
12 Jan 2024 | 2.3800 | 2.4000 | 2.3000 | 2.3000 | 2.2425 | 171,700 |
11 Jan 2024 | 2.3800 | 2.4000 | 2.3100 | 2.3200 | 2.2620 | 272,400 |
10 Jan 2024 | 2.3800 | 2.4200 | 2.3600 | 2.3900 | 2.3303 | 239,800 |
09 Jan 2024 | 2.4300 | 2.4600 | 2.3700 | 2.4000 | 2.3400 | 355,400 |
08 Jan 2024 | 2.4800 | 2.5300 | 2.4400 | 2.4900 | 2.4278 | 142,100 |
05 Jan 2024 | 2.4800 | 2.5500 | 2.4600 | 2.5000 | 2.4375 | 537,400 |
04 Jan 2024 | 2.4600 | 2.5100 | 2.4400 | 2.4900 | 2.4278 | 204,200 |
03 Jan 2024 | 2.4700 | 2.4700 | 2.3500 | 2.4400 | 2.3790 | 445,100 |
02 Jan 2024 | 2.5200 | 2.6300 | 2.4800 | 2.4900 | 2.4278 | 501,500 |
29 Dec 2023 | 2.5500 | 2.5800 | 2.4700 | 2.5000 | 2.4375 | 339,100 |
28 Dec 2023 | 2.5500 | 2.5800 | 2.5400 | 2.5700 | 2.5057 | 121,700 |
28 Dec 2023 | 0.05 Dividend | |||||
27 Dec 2023 | 2.6400 | 2.6600 | 2.5900 | 2.6200 | 2.5057 | 223,200 |
26 Dec 2023 | 2.6500 | 2.6900 | 2.6200 | 2.6700 | 2.5536 | 186,700 |
22 Dec 2023 | 2.5700 | 2.6700 | 2.5200 | 2.6600 | 2.5440 | 357,500 |
21 Dec 2023 | 2.5000 | 2.5700 | 2.4700 | 2.5300 | 2.4197 | 317,100 |
20 Dec 2023 | 2.3400 | 2.5500 | 2.3400 | 2.4600 | 2.3527 | 410,100 |
19 Dec 2023 | 2.3300 | 2.4500 | 2.3200 | 2.3500 | 2.2475 | 399,300 |
18 Dec 2023 | 2.4300 | 2.4300 | 2.3000 | 2.4000 | 2.2953 | 224,900 |
15 Dec 2023 | 2.5300 | 2.5300 | 2.3300 | 2.3900 | 2.2858 | 547,000 |
14 Dec 2023 | 2.5800 | 2.6100 | 2.4500 | 2.4900 | 2.3814 | 490,400 |
13 Dec 2023 | 2.3000 | 2.5100 | 2.2500 | 2.5000 | 2.3910 | 539,600 |
12 Dec 2023 | 2.2500 | 2.3200 | 2.2200 | 2.3100 | 2.2093 | 140,100 |
11 Dec 2023 | 2.2700 | 2.2900 | 2.2400 | 2.2500 | 2.1519 | 128,000 |
08 Dec 2023 | 2.2500 | 2.3100 | 2.2500 | 2.2900 | 2.1901 | 111,000 |
07 Dec 2023 | 2.2100 | 2.2700 | 2.1500 | 2.2600 | 2.1614 | 113,700 |
06 Dec 2023 | 2.2400 | 2.3000 | 2.2200 | 2.2500 | 2.1519 | 130,700 |
05 Dec 2023 | 2.3400 | 2.3500 | 2.2000 | 2.2100 | 2.1136 | 161,200 |
04 Dec 2023 | 2.3300 | 2.4200 | 2.2700 | 2.3400 | 2.2380 | 302,600 |
01 Dec 2023 | 2.1000 | 2.3400 | 2.0500 | 2.3400 | 2.2380 | 917,200 |
30 Nov 2023 | 2.1500 | 2.2000 | 2.0700 | 2.1000 | 2.0084 | 324,100 |
29 Nov 2023 | 2.1200 | 2.1900 | 2.1100 | 2.1700 | 2.0754 | 167,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |