Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 295,917 |
03 May 2024 | 2.1350 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 248,323 |
02 May 2024 | 2.1350 | 2.1600 | 2.1350 | 2.1350 | 2.1350 | 100,276 |
01 May 2024 | 2.1300 | 2.1450 | 2.1300 | 2.1300 | 2.1300 | 92,027 |
30 Apr 2024 | 2.1500 | 2.1850 | 2.1350 | 2.1850 | 2.1850 | 489,964 |
29 Apr 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 102,173 |
26 Apr 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 825,007 |
24 Apr 2024 | 2.1650 | 2.1800 | 2.1600 | 2.1700 | 2.1700 | 125,005 |
23 Apr 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 250,341 |
22 Apr 2024 | 2.1750 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 209,659 |
19 Apr 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 90,861 |
18 Apr 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 142,795 |
17 Apr 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 78,179 |
16 Apr 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
15 Apr 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1750 | 2.1750 | 143,572 |
12 Apr 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
11 Apr 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1750 | 2.1750 | 265,483 |
10 Apr 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1600 | 2.1600 | 158,337 |
09 Apr 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 118,022 |
08 Apr 2024 | 2.1700 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 366,649 |
05 Apr 2024 | 2.2050 | 2.2050 | 2.1500 | 2.1700 | 2.1700 | 434,054 |
04 Apr 2024 | 2.1900 | 2.2250 | 2.1900 | 2.1950 | 2.1950 | 185,558 |
03 Apr 2024 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | 2.2100 | 146,489 |
02 Apr 2024 | 2.2300 | 2.2300 | 2.1750 | 2.1800 | 2.1800 | 101,797 |
28 Mar 2024 | 2.1550 | 2.2400 | 2.1550 | 2.2300 | 2.2300 | 607,607 |
27 Mar 2024 | 2.1600 | 2.1750 | 2.1500 | 2.1550 | 2.1550 | 233,042 |
26 Mar 2024 | 2.2000 | 2.2400 | 2.1600 | 2.1600 | 2.1600 | 220,591 |
25 Mar 2024 | 2.1900 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 118,769 |
22 Mar 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 164,435 |
21 Mar 2024 | 2.1900 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | 379,806 |
20 Mar 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 278,418 |
19 Mar 2024 | 2.1750 | 2.1850 | 2.1600 | 2.1800 | 2.1800 | 256,183 |
18 Mar 2024 | 2.1950 | 2.1950 | 2.1500 | 2.1550 | 2.1550 | 218,751 |
15 Mar 2024 | 2.1400 | 2.2100 | 2.1400 | 2.2000 | 2.2000 | 1,853,825 |
14 Mar 2024 | 2.1500 | 2.1600 | 2.1400 | 2.1550 | 2.1550 | 216,356 |
13 Mar 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 312,914 |
12 Mar 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 133,068 |
11 Mar 2024 | 2.1250 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 100,121 |
08 Mar 2024 | 2.1400 | 2.1400 | 2.1150 | 2.1300 | 2.1300 | 129,645 |
07 Mar 2024 | 2.0750 | 2.1200 | 2.0750 | 2.1050 | 2.1050 | 100,602 |
06 Mar 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 212,999 |
06 Mar 2024 | 0.024375 Dividend | |||||
05 Mar 2024 | 2.0300 | 2.0550 | 2.0300 | 2.0400 | 2.0156 | 378,406 |
04 Mar 2024 | 2.1200 | 2.1200 | 2.0150 | 2.0150 | 1.9909 | 541,127 |
01 Mar 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1050 | 2.0798 | 86,869 |
29 Feb 2024 | 2.1450 | 2.1450 | 2.1200 | 2.1200 | 2.0947 | 160,464 |
28 Feb 2024 | 2.1400 | 2.1450 | 2.1000 | 2.1300 | 2.1045 | 202,980 |
27 Feb 2024 | 2.1400 | 2.1650 | 2.1300 | 2.1350 | 2.1095 | 205,730 |
26 Feb 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1500 | 2.1243 | 56,653 |
23 Feb 2024 | 2.1750 | 2.1850 | 2.1650 | 2.1800 | 2.1540 | 77,197 |
22 Feb 2024 | 2.1700 | 2.1900 | 2.1550 | 2.1550 | 2.1293 | 434,779 |
21 Feb 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1800 | 2.1540 | 226,088 |
20 Feb 2024 | 2.1500 | 2.1550 | 2.1050 | 2.1300 | 2.1045 | 183,813 |
19 Feb 2024 | 2.1700 | 2.1750 | 2.1250 | 2.1250 | 2.0996 | 162,034 |
16 Feb 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | 2.1441 | 116,103 |
15 Feb 2024 | 2.1600 | 2.1900 | 2.1300 | 2.1300 | 2.1045 | 119,364 |
14 Feb 2024 | 2.1600 | 2.1850 | 2.1400 | 2.1400 | 2.1144 | 230,835 |
13 Feb 2024 | 2.1800 | 2.2000 | 2.1600 | 2.2000 | 2.1737 | 163,226 |
12 Feb 2024 | 2.1800 | 2.2300 | 2.1800 | 2.1800 | 2.1540 | 250,785 |
09 Feb 2024 | 2.1350 | 2.1800 | 2.1350 | 2.1800 | 2.1540 | 116,678 |
08 Feb 2024 | 2.1800 | 2.2000 | 2.1200 | 2.1300 | 2.1045 | 107,979 |
07 Feb 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1500 | 2.1243 | 326,145 |
05 Feb 2024 | 2.2300 | 2.2300 | 2.1800 | 2.1800 | 2.1540 | 202,002 |
02 Feb 2024 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | 2.1638 | 147,144 |
01 Feb 2024 | 2.2250 | 2.2300 | 2.1850 | 2.2200 | 2.1935 | 245,845 |
31 Jan 2024 | 2.2050 | 2.2200 | 2.2050 | 2.2200 | 2.1935 | 288,723 |
30 Jan 2024 | 2.1800 | 2.2400 | 2.1800 | 2.2400 | 2.2132 | 77,422 |
29 Jan 2024 | 2.2000 | 2.2100 | 2.1800 | 2.1800 | 2.1540 | 58,455 |
26 Jan 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1800 | 2.1540 | 56,042 |
25 Jan 2024 | 2.1350 | 2.1500 | 2.1350 | 2.1500 | 2.1243 | 328,464 |
24 Jan 2024 | 2.1450 | 2.1550 | 2.1200 | 2.1400 | 2.1144 | 481,947 |
23 Jan 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1400 | 2.1144 | 2,093,439 |
22 Jan 2024 | 2.1850 | 2.1850 | 2.1600 | 2.1600 | 2.1342 | 238,615 |
19 Jan 2024 | 2.1750 | 2.1800 | 2.1700 | 2.1700 | 2.1441 | 1,304,378 |
18 Jan 2024 | 2.1700 | 2.1800 | 2.1650 | 2.1750 | 2.1490 | 749,386 |
17 Jan 2024 | 2.2100 | 2.2100 | 2.1800 | 2.1800 | 2.1540 | 201,732 |
16 Jan 2024 | 2.1700 | 2.1900 | 2.1700 | 2.1900 | 2.1638 | 267,321 |
15 Jan 2024 | 2.1800 | 2.1950 | 2.1600 | 2.1950 | 2.1688 | 22,142 |
12 Jan 2024 | 2.1950 | 2.1950 | 2.1550 | 2.1800 | 2.1540 | 82,738 |
11 Jan 2024 | 2.2050 | 2.2050 | 2.2000 | 2.2050 | 2.1787 | 51,106 |
10 Jan 2024 | 2.2100 | 2.2500 | 2.1900 | 2.2050 | 2.1787 | 125,992 |
09 Jan 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2100 | 2.1836 | 23,218 |
08 Jan 2024 | 2.1950 | 2.2100 | 2.1950 | 2.2100 | 2.1836 | 104,584 |
05 Jan 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1950 | 2.1688 | 22,087 |
04 Jan 2024 | 2.2050 | 2.2050 | 2.1850 | 2.1900 | 2.1638 | 112,935 |
03 Jan 2024 | 2.2350 | 2.2350 | 2.1750 | 2.2050 | 2.1787 | 81,437 |
29 Dec 2023 | 2.1900 | 2.2100 | 2.1900 | 2.2100 | 2.1836 | 137,474 |
28 Dec 2023 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1540 | 147,526 |
27 Dec 2023 | 2.1750 | 2.1800 | 2.1650 | 2.1700 | 2.1441 | 69,629 |
22 Dec 2023 | 2.1750 | 2.1800 | 2.1500 | 2.1700 | 2.1441 | 44,324 |
21 Dec 2023 | 2.1250 | 2.1900 | 2.1250 | 2.1750 | 2.1490 | 114,205 |
20 Dec 2023 | 2.1650 | 2.1650 | 2.1150 | 2.1250 | 2.0996 | 196,133 |
19 Dec 2023 | 2.1750 | 2.1900 | 2.1500 | 2.1700 | 2.1441 | 169,631 |
18 Dec 2023 | 2.1800 | 2.1850 | 2.1300 | 2.1400 | 2.1144 | 219,854 |
15 Dec 2023 | 2.1150 | 2.1900 | 2.1150 | 2.1900 | 2.1638 | 1,418,381 |
14 Dec 2023 | 2.1200 | 2.1700 | 2.1000 | 2.1000 | 2.0749 | 179,260 |
13 Dec 2023 | 2.1200 | 2.1200 | 2.1000 | 2.1200 | 2.0947 | 110,274 |
12 Dec 2023 | 2.0950 | 2.1200 | 2.0650 | 2.1200 | 2.0947 | 199,436 |
11 Dec 2023 | 2.0900 | 2.1050 | 2.0650 | 2.1050 | 2.0798 | 181,476 |
08 Dec 2023 | 2.1450 | 2.1450 | 2.0650 | 2.0650 | 2.0403 | 182,440 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |