Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1050 | 2.1050 | 562,561 |
14 Jun 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1050 | 2.1050 | 562,561 |
13 Jun 2024 | 2.1100 | 2.1200 | 2.0900 | 2.1200 | 2.1200 | 739,533 |
12 Jun 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | 2.1100 | 1,115,505 |
11 Jun 2024 | 2.1300 | 2.1450 | 2.1200 | 2.1250 | 2.1250 | 2,539,190 |
10 Jun 2024 | 2.1300 | 2.1350 | 2.1250 | 2.1300 | 2.1300 | 1,307,691 |
07 Jun 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1400 | 2.1400 | 3,488,316 |
06 Jun 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1650 | 2.1650 | 574,270 |
05 Jun 2024 | 2.1450 | 2.1900 | 2.1450 | 2.1900 | 2.1900 | 925,056 |
04 Jun 2024 | 2.1900 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 1,206,242 |
04 Jun 2024 | 0.0155 Dividend | |||||
31 May 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1900 | 2.1745 | 2,899,998 |
30 May 2024 | 2.1550 | 2.1600 | 2.1200 | 2.1400 | 2.1249 | 1,457,481 |
29 May 2024 | 2.1400 | 2.1600 | 2.1250 | 2.1600 | 2.1447 | 807,289 |
28 May 2024 | 2.2300 | 2.2300 | 2.1100 | 2.1400 | 2.1249 | 1,122,878 |
27 May 2024 | 2.1700 | 2.2350 | 2.1700 | 2.2050 | 2.1894 | 295,141 |
24 May 2024 | 2.1950 | 2.2100 | 2.1700 | 2.2100 | 2.1944 | 6,512,352 |
23 May 2024 | 2.2050 | 2.2050 | 2.1800 | 2.1900 | 2.1745 | 1,482,583 |
22 May 2024 | 2.1800 | 2.2200 | 2.1700 | 2.2150 | 2.1993 | 354,535 |
21 May 2024 | 2.2200 | 2.2200 | 2.1950 | 2.2100 | 2.1944 | 243,951 |
20 May 2024 | 2.1800 | 2.2200 | 2.1800 | 2.1900 | 2.1745 | 358,355 |
17 May 2024 | 2.1950 | 2.2000 | 2.1900 | 2.1950 | 2.1795 | 322,933 |
16 May 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.1844 | 818,308 |
15 May 2024 | 2.1900 | 2.1900 | 2.1750 | 2.1750 | 2.1596 | 705,584 |
14 May 2024 | 2.2100 | 2.2100 | 2.1800 | 2.1900 | 2.1745 | 1,794,182 |
13 May 2024 | 2.2100 | 2.2100 | 2.1800 | 2.1900 | 2.1745 | 792,461 |
10 May 2024 | 2.2150 | 2.2200 | 2.2100 | 2.2100 | 2.1944 | 1,194,228 |
09 May 2024 | 2.2200 | 2.2350 | 2.1800 | 2.2050 | 2.1894 | 760,363 |
08 May 2024 | 2.2200 | 2.2300 | 2.2100 | 2.2300 | 2.2142 | 1,335,314 |
07 May 2024 | 2.2250 | 2.2300 | 2.2100 | 2.2150 | 2.1993 | 1,137,402 |
06 May 2024 | 2.2450 | 2.2450 | 2.2100 | 2.2150 | 2.1993 | 357,259 |
03 May 2024 | 2.2500 | 2.2550 | 2.2150 | 2.2400 | 2.2241 | 625,333 |
02 May 2024 | 2.2300 | 2.2300 | 2.2100 | 2.2150 | 2.1993 | 1,779,882 |
01 May 2024 | 2.2400 | 2.2650 | 2.2100 | 2.2100 | 2.1944 | 301,757 |
30 Apr 2024 | 2.2700 | 2.2800 | 2.2400 | 2.2800 | 2.2639 | 668,010 |
29 Apr 2024 | 2.2300 | 2.2800 | 2.2050 | 2.2800 | 2.2639 | 731,367 |
26 Apr 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2400 | 2.2241 | 335,751 |
24 Apr 2024 | 2.2250 | 2.2450 | 2.2100 | 2.2400 | 2.2241 | 337,794 |
23 Apr 2024 | 2.2450 | 2.2450 | 2.2000 | 2.2300 | 2.2142 | 440,871 |
22 Apr 2024 | 2.2550 | 2.2550 | 2.2100 | 2.2400 | 2.2241 | 710,811 |
19 Apr 2024 | 2.2000 | 2.2350 | 2.2000 | 2.2150 | 2.1993 | 343,148 |
18 Apr 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2250 | 2.2093 | 1,577,049 |
17 Apr 2024 | 2.2600 | 2.2600 | 2.2350 | 2.2500 | 2.2341 | 204,291 |
16 Apr 2024 | 2.2400 | 2.2600 | 2.2300 | 2.2450 | 2.2291 | 410,836 |
15 Apr 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2700 | 2.2539 | 540,910 |
12 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2738 | - |
11 Apr 2024 | 2.2550 | 2.2900 | 2.2300 | 2.2900 | 2.2738 | 785,081 |
10 Apr 2024 | 2.2350 | 2.2600 | 2.2300 | 2.2600 | 2.2440 | 194,371 |
09 Apr 2024 | 2.2050 | 2.2450 | 2.2050 | 2.2450 | 2.2291 | 2,071,577 |
08 Apr 2024 | 2.2700 | 2.2800 | 2.2300 | 2.2300 | 2.2142 | 514,461 |
05 Apr 2024 | 2.2200 | 2.2700 | 2.2100 | 2.2700 | 2.2539 | 790,657 |
04 Apr 2024 | 2.2400 | 2.2800 | 2.2250 | 2.2800 | 2.2639 | 402,361 |
03 Apr 2024 | 2.2900 | 2.2900 | 2.2250 | 2.2500 | 2.2341 | 484,195 |
02 Apr 2024 | 2.2650 | 2.2800 | 2.2500 | 2.2800 | 2.2639 | 421,422 |
28 Mar 2024 | 2.2700 | 2.3200 | 2.2000 | 2.2800 | 2.2639 | 936,390 |
27 Mar 2024 | 2.2900 | 2.2900 | 2.2200 | 2.2300 | 2.2142 | 2,159,165 |
26 Mar 2024 | 2.2750 | 2.3000 | 2.2300 | 2.2850 | 2.2688 | 699,834 |
25 Mar 2024 | 2.2300 | 2.3000 | 2.2100 | 2.2800 | 2.2639 | 701,624 |
22 Mar 2024 | 2.2350 | 2.2400 | 2.2200 | 2.2200 | 2.2043 | 777,898 |
21 Mar 2024 | 2.2350 | 2.2400 | 2.2100 | 2.2300 | 2.2142 | 998,703 |
20 Mar 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2350 | 2.2192 | 545,090 |
19 Mar 2024 | 2.2400 | 2.2500 | 2.2350 | 2.2400 | 2.2241 | 563,247 |
18 Mar 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2400 | 2.2241 | 759,423 |
15 Mar 2024 | 2.2700 | 2.3000 | 2.2400 | 2.2800 | 2.2639 | 2,503,846 |
14 Mar 2024 | 2.2600 | 2.2800 | 2.2400 | 2.2800 | 2.2639 | 1,973,410 |
13 Mar 2024 | 2.2500 | 2.2800 | 2.2350 | 2.2600 | 2.2440 | 304,977 |
12 Mar 2024 | 2.2500 | 2.2700 | 2.2400 | 2.2700 | 2.2539 | 376,305 |
11 Mar 2024 | 2.2450 | 2.2900 | 2.2150 | 2.2600 | 2.2440 | 531,768 |
08 Mar 2024 | 2.2700 | 2.2800 | 2.2050 | 2.2800 | 2.2639 | 575,364 |
07 Mar 2024 | 2.2500 | 2.3000 | 2.2050 | 2.2800 | 2.2639 | 565,541 |
06 Mar 2024 | 2.2100 | 2.2800 | 2.2000 | 2.2800 | 2.2639 | 1,404,791 |
05 Mar 2024 | 2.1650 | 2.2000 | 2.1650 | 2.2000 | 2.1844 | 1,097,687 |
04 Mar 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1348 | 903,046 |
04 Mar 2024 | 0.0155 Dividend | |||||
01 Mar 2024 | 2.2000 | 2.2350 | 2.1750 | 2.1850 | 2.1541 | 765,661 |
29 Feb 2024 | 2.1500 | 2.2400 | 2.1500 | 2.2400 | 2.2084 | 5,801,499 |
28 Feb 2024 | 2.1950 | 2.2000 | 2.1550 | 2.2000 | 2.1689 | 374,988 |
27 Feb 2024 | 2.1750 | 2.2000 | 2.1600 | 2.2000 | 2.1689 | 807,946 |
26 Feb 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1700 | 2.1394 | 1,156,623 |
23 Feb 2024 | 2.1050 | 2.1150 | 2.1050 | 2.1150 | 2.0851 | 311,932 |
22 Feb 2024 | 2.1300 | 2.1500 | 2.1000 | 2.1050 | 2.0753 | 561,251 |
21 Feb 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | 2.0999 | 751,953 |
20 Feb 2024 | 2.1200 | 2.1300 | 2.1050 | 2.1300 | 2.0999 | 629,304 |
19 Feb 2024 | 2.1200 | 2.1450 | 2.1200 | 2.1200 | 2.0901 | 334,005 |
16 Feb 2024 | 2.1650 | 2.1700 | 2.1300 | 2.1500 | 2.1196 | 504,167 |
15 Feb 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1600 | 2.1295 | 215,474 |
14 Feb 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1500 | 2.1196 | 909,776 |
13 Feb 2024 | 2.1550 | 2.1750 | 2.1500 | 2.1600 | 2.1295 | 638,097 |
12 Feb 2024 | 2.1950 | 2.2000 | 2.1550 | 2.1650 | 2.1344 | 329,293 |
09 Feb 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1850 | 2.1541 | 295,164 |
08 Feb 2024 | 2.1900 | 2.2200 | 2.1700 | 2.2000 | 2.1689 | 517,367 |
07 Feb 2024 | 2.1800 | 2.2200 | 2.1700 | 2.1900 | 2.1591 | 446,531 |
05 Feb 2024 | 2.1800 | 2.2200 | 2.1750 | 2.1850 | 2.1541 | 718,665 |
02 Feb 2024 | 2.2300 | 2.2300 | 2.1800 | 2.1800 | 2.1492 | 526,900 |
01 Feb 2024 | 2.2400 | 2.2400 | 2.1650 | 2.2250 | 2.1936 | 762,070 |
31 Jan 2024 | 2.2300 | 2.2400 | 2.2050 | 2.2400 | 2.2084 | 476,593 |
30 Jan 2024 | 2.2550 | 2.2550 | 2.2050 | 2.2400 | 2.2084 | 563,161 |
29 Jan 2024 | 2.2500 | 2.2750 | 2.2350 | 2.2450 | 2.2133 | 178,336 |
26 Jan 2024 | 2.2400 | 2.2600 | 2.2000 | 2.2500 | 2.2182 | 744,055 |
25 Jan 2024 | 2.1800 | 2.2400 | 2.1750 | 2.2400 | 2.2084 | 311,661 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |