Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 35,900 |
02 May 2024 | 2.1400 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 12,500 |
30 Apr 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | 2.1500 | 10,600 |
29 Apr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 26,000 |
26 Apr 2024 | 2.1400 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 70,100 |
25 Apr 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | 2.1400 | 19,100 |
24 Apr 2024 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 1,500 |
23 Apr 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 8,000 |
22 Apr 2024 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | 2.1100 | 26,400 |
19 Apr 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 10,300 |
18 Apr 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 71,600 |
17 Apr 2024 | 2.1100 | 2.1100 | 2.0900 | 2.0900 | 2.0900 | 32,400 |
16 Apr 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 24,600 |
15 Apr 2024 | 2.1500 | 2.1500 | 2.0900 | 2.1500 | 2.1500 | 35,100 |
12 Apr 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 10,900 |
11 Apr 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 87,500 |
09 Apr 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 42,500 |
08 Apr 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 30,100 |
05 Apr 2024 | 2.1500 | 2.1700 | 2.1200 | 2.1600 | 2.1600 | 68,900 |
04 Apr 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 84,600 |
03 Apr 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0700 | 22,200 |
02 Apr 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 36,800 |
01 Apr 2024 | 2.0100 | 2.0600 | 2.0100 | 2.0300 | 2.0300 | 78,100 |
28 Mar 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 86,900 |
27 Mar 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 32,100 |
26 Mar 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 94,200 |
25 Mar 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 300 |
22 Mar 2024 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 18,500 |
21 Mar 2024 | 1.9400 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 33,200 |
20 Mar 2024 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 11,100 |
19 Mar 2024 | 1.9300 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 24,300 |
18 Mar 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.9300 | 5,500 |
15 Mar 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 167,000 |
14 Mar 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 31,900 |
13 Mar 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9400 | 1.9400 | 14,600 |
12 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 4,400 |
11 Mar 2024 | 1.9600 | 1.9600 | 1.9400 | 1.9400 | 1.9400 | 15,500 |
08 Mar 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9600 | 1.9600 | 18,400 |
07 Mar 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | 20,200 |
06 Mar 2024 | 1.9600 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 98,200 |
05 Mar 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 71,000 |
04 Mar 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9700 | 1.9700 | 122,100 |
04 Mar 2024 | 0.11487 Dividend | |||||
01 Mar 2024 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | 1.9751 | 65,600 |
29 Feb 2024 | 2.1000 | 2.1100 | 2.0900 | 2.1100 | 1.9940 | 82,700 |
28 Feb 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 1.9940 | 19,500 |
27 Feb 2024 | 2.0900 | 2.1200 | 2.0900 | 2.1100 | 1.9940 | 171,200 |
26 Feb 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0700 | 1.9562 | 78,300 |
23 Feb 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9800 | 1.8712 | 51,300 |
22 Feb 2024 | 1.9900 | 2.0000 | 1.9800 | 1.9800 | 1.8712 | 81,600 |
21 Feb 2024 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 1.8806 | 134,600 |
20 Feb 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.8806 | 24,100 |
19 Feb 2024 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | 1.8806 | 34,500 |
16 Feb 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 1.8901 | 55,200 |
15 Feb 2024 | 2.0000 | 2.0100 | 1.9800 | 1.9900 | 1.8806 | 79,800 |
14 Feb 2024 | 2.0100 | 2.0400 | 1.9900 | 1.9900 | 1.8806 | 138,600 |
13 Feb 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 1.8901 | 76,000 |
09 Feb 2024 | 2.0000 | 2.0000 | 1.9900 | 2.0000 | 1.8901 | 46,700 |
08 Feb 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.8806 | 111,800 |
07 Feb 2024 | 2.0200 | 2.0200 | 1.9900 | 1.9900 | 1.8806 | 213,300 |
06 Feb 2024 | 2.0200 | 2.0200 | 1.9800 | 2.0000 | 1.8901 | 100,600 |
05 Feb 2024 | 2.0200 | 2.0600 | 1.9900 | 2.0600 | 1.9468 | 63,000 |
02 Feb 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0200 | 1.9090 | 17,100 |
01 Feb 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0000 | 1.8901 | 71,100 |
31 Jan 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 1.9090 | 46,300 |
30 Jan 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 1.9184 | 96,800 |
29 Jan 2024 | 2.0600 | 2.0900 | 2.0200 | 2.0200 | 1.9090 | 71,900 |
26 Jan 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 1.9468 | 35,900 |
25 Jan 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0500 | 1.9373 | 92,100 |
24 Jan 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0500 | 1.9373 | 71,800 |
23 Jan 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 1.9468 | 31,200 |
22 Jan 2024 | 2.0800 | 2.1200 | 2.0600 | 2.0600 | 1.9468 | 168,100 |
19 Jan 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 1.9657 | 137,400 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.1100 | 2.1100 | 2.0900 | 2.0900 | 1.9751 | 74,900 |
16 Jan 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1000 | 1.9846 | 70,600 |
15 Jan 2024 | 2.0700 | 2.1300 | 2.0700 | 2.1000 | 1.9846 | 95,000 |
12 Jan 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0700 | 1.9562 | 44,000 |
11 Jan 2024 | 2.0600 | 2.0700 | 2.0500 | 2.0600 | 1.9468 | 17,600 |
10 Jan 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 1.9279 | 19,000 |
09 Jan 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0500 | 1.9373 | 76,300 |
08 Jan 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 1.9279 | 35,900 |
05 Jan 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 1.9373 | 12,000 |
04 Jan 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 1.9468 | 34,800 |
03 Jan 2024 | 2.0800 | 2.0800 | 2.0700 | 2.0800 | 1.9657 | 17,900 |
02 Jan 2024 | 2.0900 | 2.1000 | 2.0800 | 2.1000 | 1.9846 | 73,400 |
29 Dec 2023 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 1.9657 | 11,500 |
28 Dec 2023 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 1.9846 | 16,200 |
27 Dec 2023 | 2.0900 | 2.1100 | 2.0800 | 2.0900 | 1.9751 | 39,200 |
26 Dec 2023 | 2.1100 | 2.1100 | 2.0800 | 2.1100 | 1.9940 | 32,700 |
22 Dec 2023 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | 1.9751 | 11,400 |
21 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9846 | 17,700 |
20 Dec 2023 | 2.0800 | 2.1200 | 2.0700 | 2.0900 | 1.9751 | 32,900 |
19 Dec 2023 | 2.0900 | 2.0900 | 2.0500 | 2.0500 | 1.9373 | 41,800 |
18 Dec 2023 | 2.0600 | 2.1000 | 2.0300 | 2.0900 | 1.9751 | 107,700 |
15 Dec 2023 | 1.9400 | 2.0500 | 1.9400 | 2.0500 | 1.9373 | 75,900 |
14 Dec 2023 | 1.8700 | 1.9400 | 1.8700 | 1.9300 | 1.8239 | 217,800 |
13 Dec 2023 | 1.8900 | 1.8900 | 1.8500 | 1.8600 | 1.7578 | 151,900 |
12 Dec 2023 | 1.8900 | 1.9000 | 1.8700 | 1.8800 | 1.7767 | 19,000 |
11 Dec 2023 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.7861 | 44,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |