Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.9600 | 1.9600 | 1.8900 | 1.9000 | 1.9000 | 2,234 |
03 May 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 170 |
02 May 2024 | 1.9600 | 2.0000 | 1.9600 | 1.9800 | 1.9800 | 18,302 |
01 May 2024 | 2.0500 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 22,041 |
30 Apr 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 7,624 |
29 Apr 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0600 | 2.0600 | 8,863 |
26 Apr 2024 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | 2.0700 | 7,394 |
24 Apr 2024 | 2.0700 | 2.0900 | 2.0700 | 2.0900 | 2.0900 | 2,430 |
23 Apr 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0700 | 2.0700 | 13,735 |
22 Apr 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 2.0300 | 8,416 |
19 Apr 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 22,937 |
18 Apr 2024 | 2.1000 | 2.1300 | 2.0900 | 2.1000 | 2.1000 | 20,647 |
17 Apr 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | 2.1100 | 10 |
16 Apr 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 7,639 |
15 Apr 2024 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 3,514 |
12 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
11 Apr 2024 | 2.2100 | 2.2100 | 2.1600 | 2.1600 | 2.1600 | 8,699 |
10 Apr 2024 | 2.1800 | 2.2100 | 2.1400 | 2.2100 | 2.2100 | 2,357 |
09 Apr 2024 | 2.3100 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 360 |
08 Apr 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 2,128 |
05 Apr 2024 | 2.2800 | 2.4100 | 2.2800 | 2.4100 | 2.4100 | 46,869 |
04 Apr 2024 | 2.2100 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 9,607 |
03 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,557 |
03 Apr 2024 | 0.01 Dividend | |||||
02 Apr 2024 | 2.1000 | 2.1400 | 2.0700 | 2.1400 | 2.1300 | 12,890 |
28 Mar 2024 | 2.0500 | 2.1200 | 2.0500 | 2.1000 | 2.0902 | 25,661 |
27 Mar 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0800 | 2.0703 | 17,419 |
26 Mar 2024 | 2.0800 | 2.1000 | 2.0400 | 2.0400 | 2.0305 | 36,516 |
25 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0703 | 15,632 |
22 Mar 2024 | 2.0800 | 2.1200 | 2.0800 | 2.0800 | 2.0703 | 6,381 |
21 Mar 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | 2.0902 | 38,384 |
20 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1897 | 12,932 |
19 Mar 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2395 | 38,583 |
18 Mar 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2693 | 16,046 |
15 Mar 2024 | 2.3300 | 2.3300 | 2.2900 | 2.3000 | 2.2893 | 15,497 |
14 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3888 | 4,954 |
13 Mar 2024 | 2.4400 | 2.4900 | 2.4400 | 2.4400 | 2.4286 | 2,826 |
12 Mar 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4700 | 2.4585 | 10,000 |
11 Mar 2024 | 2.3200 | 2.4800 | 2.3200 | 2.4800 | 2.4684 | 48,851 |
08 Mar 2024 | 2.2800 | 2.3200 | 2.2800 | 2.3200 | 2.3092 | 4,722 |
07 Mar 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2300 | 2.2196 | 28,702 |
06 Mar 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.2096 | 2,780 |
05 Mar 2024 | 2.3200 | 2.3200 | 2.2500 | 2.2800 | 2.2693 | 2,876 |
04 Mar 2024 | 2.3100 | 2.3100 | 2.3000 | 2.3000 | 2.2893 | 19,993 |
01 Mar 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3100 | 2.2992 | 10,280 |
29 Feb 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3500 | 2.3390 | 466 |
28 Feb 2024 | 2.4300 | 2.4300 | 2.3500 | 2.3900 | 2.3788 | 6,751 |
27 Feb 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | 2.4286 | 5,747 |
26 Feb 2024 | 2.4500 | 2.4800 | 2.4000 | 2.4500 | 2.4386 | 55,707 |
23 Feb 2024 | 2.6500 | 2.6600 | 2.4000 | 2.4400 | 2.4286 | 51,003 |
22 Feb 2024 | 1.7800 | 2.2500 | 1.7500 | 2.2500 | 2.2395 | 42,028 |
21 Feb 2024 | 1.8000 | 1.8200 | 1.7900 | 1.7900 | 1.7816 | 15,479 |
20 Feb 2024 | 1.8100 | 1.8400 | 1.7900 | 1.7900 | 1.7816 | 25,355 |
19 Feb 2024 | 1.7200 | 1.7900 | 1.7200 | 1.7900 | 1.7816 | 10,118 |
16 Feb 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7500 | 1.7418 | 13,214 |
15 Feb 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7120 | 6,938 |
14 Feb 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7200 | 1.7120 | 12,799 |
13 Feb 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | 1.7518 | 10,921 |
12 Feb 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8214 | 2,768 |
09 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8115 | 5,321 |
08 Feb 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.7916 | 11,234 |
07 Feb 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8200 | 1.8115 | 37,593 |
05 Feb 2024 | 1.8800 | 1.8900 | 1.8100 | 1.8100 | 1.8015 | 18,115 |
02 Feb 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8700 | 1.8613 | 37,460 |
01 Feb 2024 | 2.1000 | 2.1000 | 1.8800 | 1.8900 | 1.8812 | 86,854 |
31 Jan 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2000 | 2.1897 | 49,925 |
30 Jan 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | 2.1897 | 19,596 |
29 Jan 2024 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | 2.2494 | 5,113 |
26 Jan 2024 | 2.2300 | 2.3000 | 2.2300 | 2.3000 | 2.2893 | 9,753 |
25 Jan 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2500 | 2.2395 | 11,166 |
24 Jan 2024 | 2.1800 | 2.2300 | 2.1800 | 2.2300 | 2.2196 | 2,793 |
23 Jan 2024 | 2.2100 | 2.2100 | 2.1300 | 2.2000 | 2.1897 | 62,146 |
22 Jan 2024 | 2.3200 | 2.3200 | 2.2200 | 2.2200 | 2.2096 | 22,050 |
19 Jan 2024 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | 2.3390 | 1,328 |
18 Jan 2024 | 2.3900 | 2.4000 | 2.3800 | 2.4000 | 2.3888 | 42,106 |
17 Jan 2024 | 2.4900 | 2.4900 | 2.3900 | 2.3900 | 2.3788 | 17,926 |
16 Jan 2024 | 2.4500 | 2.5000 | 2.4500 | 2.4900 | 2.4784 | 1,515 |
15 Jan 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4684 | 2,461 |
12 Jan 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4684 | 2,020 |
11 Jan 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4684 | 210 |
10 Jan 2024 | 2.5500 | 2.5500 | 2.4700 | 2.5500 | 2.5381 | 9,826 |
09 Jan 2024 | 2.5900 | 2.6200 | 2.5700 | 2.5700 | 2.5580 | 14,160 |
08 Jan 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5900 | 2.5779 | 14,514 |
05 Jan 2024 | 2.4400 | 2.4400 | 2.4300 | 2.4400 | 2.4286 | 5,128 |
04 Jan 2024 | 2.3800 | 2.4300 | 2.3600 | 2.3600 | 2.3490 | 4,123 |
03 Jan 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2893 | 3,766 |
29 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2893 | 120 |
28 Dec 2023 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2395 | 1,487 |
27 Dec 2023 | 2.3000 | 2.3000 | 2.2500 | 2.3000 | 2.2893 | 11,134 |
22 Dec 2023 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.2196 | 7,180 |
21 Dec 2023 | 2.2500 | 2.3000 | 2.2500 | 2.2500 | 2.2395 | 7,392 |
20 Dec 2023 | 2.2600 | 2.3000 | 2.2500 | 2.3000 | 2.2893 | 8,998 |
19 Dec 2023 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | 2.2395 | 14,181 |
18 Dec 2023 | 2.2200 | 2.2200 | 2.2000 | 2.2200 | 2.2096 | 555,756 |
15 Dec 2023 | 2.2800 | 2.2800 | 2.2000 | 2.2300 | 2.2196 | 13,372 |
14 Dec 2023 | 2.2200 | 2.2300 | 2.2100 | 2.2100 | 2.1997 | 21,052 |
13 Dec 2023 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | 2.2096 | 151,434 |
12 Dec 2023 | 2.3200 | 2.3200 | 2.2100 | 2.2200 | 2.2096 | 14,741 |
11 Dec 2023 | 2.3700 | 2.3700 | 2.3200 | 2.3500 | 2.3390 | 4,514 |
08 Dec 2023 | 2.3600 | 2.3800 | 2.3600 | 2.3800 | 2.3689 | 2,631 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |