Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.1480 | 2.1480 | 2.1400 | 2.1400 | 2.1400 | 1,358 |
23 Apr 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 450 |
22 Apr 2024 | 2.1640 | 2.1640 | 2.1440 | 2.1440 | 2.1440 | 10,482 |
19 Apr 2024 | 2.1440 | 2.1450 | 2.1440 | 2.1450 | 2.1450 | 11,342 |
18 Apr 2024 | 2.1450 | 2.1490 | 2.1370 | 2.1490 | 2.1490 | 169,163 |
17 Apr 2024 | 2.1440 | 2.1440 | 2.1370 | 2.1370 | 2.1370 | 10,449 |
16 Apr 2024 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | 279 |
15 Apr 2024 | 2.1530 | 2.1550 | 2.1490 | 2.1490 | 2.1490 | 4,193,363 |
12 Apr 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | - |
11 Apr 2024 | 2.1440 | 2.1490 | 2.1440 | 2.1490 | 2.1490 | 1,465,176 |
10 Apr 2024 | 2.1500 | 2.1640 | 2.1500 | 2.1640 | 2.1640 | 479 |
09 Apr 2024 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | - |
08 Apr 2024 | 2.1550 | 2.1550 | 2.1530 | 2.1530 | 2.1530 | 1,076 |
05 Apr 2024 | 2.1670 | 2.1670 | 2.1590 | 2.1590 | 2.1590 | 3,230 |
04 Apr 2024 | 2.1420 | 2.1540 | 2.1420 | 2.1540 | 2.1540 | 7,314 |
03 Apr 2024 | 2.1740 | 2.1740 | 2.1530 | 2.1540 | 2.1540 | 15,245 |
02 Apr 2024 | 2.1520 | 2.1550 | 2.1520 | 2.1550 | 2.1550 | 13,782 |
28 Mar 2024 | 2.1720 | 2.1720 | 2.1630 | 2.1630 | 2.1630 | 1,392 |
27 Mar 2024 | 2.1720 | 2.1720 | 2.1650 | 2.1650 | 2.1650 | 1,200 |
26 Mar 2024 | 2.1600 | 2.1600 | 2.1570 | 2.1570 | 2.1570 | 2,178 |
25 Mar 2024 | 2.1740 | 2.1770 | 2.1650 | 2.1750 | 2.1750 | 14,798 |
22 Mar 2024 | 2.1710 | 2.1710 | 2.1700 | 2.1700 | 2.1700 | 498 |
21 Mar 2024 | 2.1720 | 2.1780 | 2.1700 | 2.1780 | 2.1780 | 20,828 |
20 Mar 2024 | 2.1610 | 2.1690 | 2.1610 | 2.1690 | 2.1690 | 826 |
19 Mar 2024 | 2.1620 | 2.1660 | 2.1530 | 2.1660 | 2.1660 | 22,145 |
18 Mar 2024 | 2.1530 | 2.1570 | 2.1530 | 2.1570 | 2.1570 | 834 |
15 Mar 2024 | 2.1580 | 2.1590 | 2.1520 | 2.1570 | 2.1570 | 1,588 |
14 Mar 2024 | 2.1640 | 2.1640 | 2.1620 | 2.1620 | 2.1620 | 248 |
13 Mar 2024 | 2.1580 | 2.1670 | 2.1580 | 2.1580 | 2.1580 | 6,599 |
12 Mar 2024 | 2.1710 | 2.1710 | 2.1610 | 2.1610 | 2.1610 | 4,395 |
11 Mar 2024 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1700 | 16,011 |
08 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 895 |
07 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 878 |
06 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 214 |
05 Mar 2024 | 2.1600 | 2.1600 | 2.1550 | 2.1550 | 2.1550 | 208 |
04 Mar 2024 | 2.1480 | 2.1570 | 2.1480 | 2.1570 | 2.1570 | 446 |
01 Mar 2024 | 2.1470 | 2.1560 | 2.1470 | 2.1550 | 2.1550 | 213,532 |
29 Feb 2024 | 2.1540 | 2.1540 | 2.1480 | 2.1540 | 2.1540 | 42,187 |
28 Feb 2024 | 2.1430 | 2.1520 | 2.1420 | 2.1520 | 2.1520 | 10,971 |
28 Feb 2024 | 0.008359 Dividend | |||||
27 Feb 2024 | 2.1460 | 2.1520 | 2.1460 | 2.1520 | 2.1436 | 346 |
26 Feb 2024 | 2.1600 | 2.1600 | 2.1540 | 2.1540 | 2.1456 | 12,156 |
23 Feb 2024 | 2.1530 | 2.1530 | 2.1490 | 2.1490 | 2.1407 | 1,451 |
22 Feb 2024 | 2.1440 | 2.1500 | 2.1440 | 2.1500 | 2.1416 | 530 |
21 Feb 2024 | 2.1430 | 2.1510 | 2.1430 | 2.1510 | 2.1426 | 288 |
20 Feb 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1397 | 1,146 |
19 Feb 2024 | 2.1410 | 2.1490 | 2.1410 | 2.1490 | 2.1407 | 5,419 |
16 Feb 2024 | 2.1450 | 2.1550 | 2.1450 | 2.1550 | 2.1466 | 470 |
15 Feb 2024 | 2.1450 | 2.1600 | 2.1450 | 2.1600 | 2.1516 | 13,820 |
14 Feb 2024 | 2.1300 | 2.1390 | 2.1300 | 2.1390 | 2.1307 | 846 |
13 Feb 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 2.1257 | 545 |
12 Feb 2024 | 2.1410 | 2.1450 | 2.1410 | 2.1450 | 2.1367 | 2,329 |
09 Feb 2024 | 2.1530 | 2.1540 | 2.1530 | 2.1540 | 2.1456 | 1,720 |
08 Feb 2024 | 2.1480 | 2.1540 | 2.1480 | 2.1480 | 2.1397 | 1,725 |
07 Feb 2024 | 2.1550 | 2.1580 | 2.1550 | 2.1550 | 2.1466 | 18,244 |
05 Feb 2024 | 2.1620 | 2.1620 | 2.1530 | 2.1610 | 2.1526 | 1,746 |
02 Feb 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1656 | 433 |
01 Feb 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1800 | 2.1715 | 3,673 |
31 Jan 2024 | 2.1580 | 2.1660 | 2.1580 | 2.1600 | 2.1516 | 1,998 |
30 Jan 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1556 | 446 |
29 Jan 2024 | 2.1570 | 2.1620 | 2.1530 | 2.1530 | 2.1446 | 1,910 |
26 Jan 2024 | 2.1540 | 2.1610 | 2.1540 | 2.1610 | 2.1526 | 508 |
25 Jan 2024 | 2.1560 | 2.1590 | 2.1560 | 2.1590 | 2.1506 | 5,709 |
24 Jan 2024 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | 2.1486 | 297 |
23 Jan 2024 | 2.1530 | 2.1590 | 2.1530 | 2.1590 | 2.1506 | 2,840 |
22 Jan 2024 | 2.1470 | 2.1590 | 2.1470 | 2.1590 | 2.1506 | 101,281 |
19 Jan 2024 | 2.1560 | 2.1560 | 2.1410 | 2.1410 | 2.1327 | 2,421 |
18 Jan 2024 | 2.1520 | 2.1600 | 2.1460 | 2.1460 | 2.1377 | 6,223 |
17 Jan 2024 | 2.1610 | 2.1640 | 2.1600 | 2.1600 | 2.1516 | 118,032 |
16 Jan 2024 | 2.1380 | 2.1630 | 2.1380 | 2.1630 | 2.1546 | 1,144,221 |
15 Jan 2024 | 2.1700 | 2.1700 | 2.1690 | 2.1690 | 2.1606 | 758 |
12 Jan 2024 | 2.1670 | 2.1680 | 2.1670 | 2.1680 | 2.1596 | 266 |
11 Jan 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1416 | 641 |
10 Jan 2024 | 2.1650 | 2.1650 | 2.1560 | 2.1610 | 2.1526 | 4,545 |
09 Jan 2024 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1626 | 647 |
08 Jan 2024 | 2.1660 | 2.1660 | 2.1560 | 2.1560 | 2.1476 | 1,156 |
05 Jan 2024 | 2.1570 | 2.1650 | 2.1520 | 2.1530 | 2.1446 | 92,695 |
04 Jan 2024 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | 2.1606 | 264 |
03 Jan 2024 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | 2.1516 | 11,955 |
29 Dec 2023 | 2.1860 | 2.1860 | 2.1810 | 2.1810 | 2.1725 | 874 |
28 Dec 2023 | 2.1900 | 2.1900 | 2.1760 | 2.1780 | 2.1695 | 1,253 |
27 Dec 2023 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1646 | 4,574 |
22 Dec 2023 | 2.1600 | 2.1640 | 2.1550 | 2.1640 | 2.1556 | 318,732 |
21 Dec 2023 | 2.1670 | 2.1760 | 2.1670 | 2.1760 | 2.1675 | 20,934 |
20 Dec 2023 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | 2.1586 | 426 |
19 Dec 2023 | 2.1630 | 2.1640 | 2.1580 | 2.1640 | 2.1556 | 4,666 |
18 Dec 2023 | 2.1690 | 2.1690 | 2.1660 | 2.1660 | 2.1576 | 1,312 |
15 Dec 2023 | 2.1640 | 2.1640 | 2.1550 | 2.1550 | 2.1466 | 487 |
14 Dec 2023 | 2.1520 | 2.1600 | 2.1520 | 2.1600 | 2.1516 | 15,973 |
13 Dec 2023 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1227 | - |
12 Dec 2023 | 2.1340 | 2.1340 | 2.1310 | 2.1310 | 2.1227 | 1,920 |
11 Dec 2023 | 2.1210 | 2.1270 | 2.1210 | 2.1270 | 2.1187 | 624 |
08 Dec 2023 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1237 | 312 |
07 Dec 2023 | 2.1420 | 2.1420 | 2.1300 | 2.1360 | 2.1277 | 198,772 |
06 Dec 2023 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | 2.1327 | 452 |
05 Dec 2023 | 2.1200 | 2.1290 | 2.1200 | 2.1290 | 2.1207 | 1,602 |
04 Dec 2023 | 2.1230 | 2.1300 | 2.1230 | 2.1300 | 2.1217 | 10,797 |
01 Dec 2023 | 2.1200 | 2.1220 | 2.1200 | 2.1200 | 2.1118 | 6,027 |
30 Nov 2023 | 2.1240 | 2.1310 | 2.1240 | 2.1310 | 2.1227 | 591 |
29 Nov 2023 | 2.1280 | 2.1300 | 2.1150 | 2.1170 | 2.1088 | 15,792 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |