Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 4,500 |
02 May 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 30,200 |
30 Apr 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 3,000 |
29 Apr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
26 Apr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 3,000 |
25 Apr 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 4,200 |
24 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 300 |
23 Apr 2024 | 2.1000 | 2.1600 | 2.1000 | 2.1600 | 2.1600 | 38,100 |
22 Apr 2024 | 2.1000 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 18,000 |
19 Apr 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 12,000 |
18 Apr 2024 | 2.1100 | 2.1100 | 2.0700 | 2.1000 | 2.1000 | 43,200 |
17 Apr 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 73,000 |
16 Apr 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | 4,000 |
15 Apr 2024 | 2.1000 | 2.1000 | 1.9700 | 2.0800 | 2.0800 | 8,000 |
12 Apr 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 15,200 |
09 Apr 2024 | 2.0900 | 2.1100 | 2.0500 | 2.1100 | 2.1100 | 11,000 |
08 Apr 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0900 | 2.0900 | 7,000 |
05 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 18,000 |
04 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 32,000 |
03 Apr 2024 | 2.1000 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 27,000 |
02 Apr 2024 | 2.0100 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 13,900 |
01 Apr 2024 | 2.0200 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 12,000 |
29 Mar 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 5,000 |
27 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 13,900 |
26 Mar 2024 | 2.0500 | 2.1200 | 1.9000 | 2.1200 | 2.1200 | 26,400 |
25 Mar 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 3,500 |
22 Mar 2024 | 2.1200 | 2.1800 | 2.1200 | 2.1500 | 2.1500 | 30,400 |
22 Mar 2024 | 0.04 Dividend | |||||
21 Mar 2024 | 2.1900 | 2.2200 | 2.1800 | 2.2200 | 2.1800 | 76,700 |
20 Mar 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1900 | 2.1505 | 71,000 |
19 Mar 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1600 | 2.1211 | 10,000 |
18 Mar 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1309 | 13,700 |
15 Mar 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1309 | 8,000 |
14 Mar 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1309 | 6,000 |
13 Mar 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1700 | 2.1309 | 38,000 |
12 Mar 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1800 | 2.1407 | 15,000 |
11 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1407 | 6,000 |
08 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1407 | 15,000 |
07 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1407 | 16,100 |
06 Mar 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1800 | 2.1407 | 10,300 |
05 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1604 | - |
04 Mar 2024 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 2.1604 | 5,700 |
01 Mar 2024 | 2.1800 | 2.1900 | 2.1800 | 2.1800 | 2.1407 | 20,200 |
29 Feb 2024 | 2.2300 | 2.2300 | 2.1800 | 2.1800 | 2.1407 | 38,500 |
28 Feb 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1900 | 2.1505 | 52,900 |
27 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1407 | 3,000 |
26 Feb 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1898 | - |
23 Feb 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1898 | - |
22 Feb 2024 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | 2.1898 | 30,000 |
21 Feb 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.1996 | 19,500 |
20 Feb 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | 2.1898 | 8,000 |
19 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.1996 | 6,000 |
16 Feb 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1898 | - |
15 Feb 2024 | 2.2200 | 2.2300 | 2.1900 | 2.2300 | 2.1898 | 2,700 |
14 Feb 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.1702 | 100,000 |
13 Feb 2024 | 2.1600 | 2.2100 | 2.1600 | 2.2100 | 2.1702 | 90,600 |
09 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1407 | - |
08 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1407 | 7,000 |
07 Feb 2024 | 2.1900 | 2.1900 | 2.1800 | 2.1800 | 2.1407 | 5,000 |
06 Feb 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1407 | 5,500 |
05 Feb 2024 | 2.1700 | 2.1900 | 2.1500 | 2.1900 | 2.1505 | 13,000 |
02 Feb 2024 | 2.2100 | 2.2300 | 2.1600 | 2.1700 | 2.1309 | 86,100 |
31 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1604 | 3,000 |
30 Jan 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1113 | 17,000 |
29 Jan 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1113 | 15,000 |
26 Jan 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1211 | 17,500 |
24 Jan 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.1113 | 15,000 |
23 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0622 | - |
22 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0622 | - |
19 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0622 | 3,700 |
18 Jan 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 2.0622 | 10,000 |
17 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1211 | 2,000 |
16 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1604 | - |
15 Jan 2024 | 2.1600 | 2.2000 | 2.1400 | 2.2000 | 2.1604 | 35,600 |
12 Jan 2024 | 2.1800 | 2.2200 | 2.1500 | 2.2200 | 2.1800 | 46,500 |
11 Jan 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1800 | 2.1407 | 8,200 |
10 Jan 2024 | 2.1400 | 2.1700 | 2.1300 | 2.1300 | 2.0916 | 3,700 |
09 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1211 | - |
08 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1211 | 8,700 |
05 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1407 | - |
04 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1407 | - |
03 Jan 2024 | 2.1200 | 2.2000 | 2.1200 | 2.1800 | 2.1407 | 35,600 |
02 Jan 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1000 | 2.0622 | 45,400 |
29 Dec 2023 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | 2.0131 | 4,500 |
28 Dec 2023 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 1.9836 | 28,400 |
27 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9443 | - |
26 Dec 2023 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9443 | 48,300 |
22 Dec 2023 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | 1.9149 | 3,300 |
21 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9149 | - |
20 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9149 | - |
19 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9149 | 4,000 |
18 Dec 2023 | 1.9200 | 1.9300 | 1.9200 | 1.9200 | 1.8854 | 4,000 |
15 Dec 2023 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | 1.9640 | 3,900 |
14 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9443 | - |
13 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9443 | - |
12 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9443 | - |
11 Dec 2023 | 1.9200 | 1.9800 | 1.9200 | 1.9800 | 1.9443 | 2,100 |
08 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9443 | - |
07 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9443 | - |
06 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9443 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |