Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.0800 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 1,297,300 |
27 Mar 2024 | 2.0600 | 2.1100 | 2.0200 | 2.0900 | 2.0900 | 1,584,800 |
26 Mar 2024 | 2.1000 | 2.1300 | 2.0600 | 2.0700 | 2.0700 | 471,800 |
25 Mar 2024 | 2.1300 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 121,400 |
22 Mar 2024 | 2.1200 | 2.1600 | 2.0800 | 2.1400 | 2.1400 | 700,800 |
21 Mar 2024 | 2.1400 | 2.1500 | 2.0900 | 2.1200 | 2.1200 | 753,600 |
21 Mar 2024 | 0.05 Dividend | |||||
20 Mar 2024 | 2.0800 | 2.1700 | 2.0800 | 2.1500 | 2.1000 | 1,450,600 |
19 Mar 2024 | 2.1500 | 2.1700 | 2.0500 | 2.0800 | 2.0316 | 1,635,600 |
18 Mar 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1600 | 2.1098 | 401,500 |
15 Mar 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1800 | 2.1293 | 1,959,000 |
14 Mar 2024 | 2.1900 | 2.2300 | 2.1700 | 2.1900 | 2.1391 | 716,400 |
13 Mar 2024 | 2.1700 | 2.2000 | 2.1600 | 2.1900 | 2.1391 | 886,800 |
12 Mar 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1700 | 2.1195 | 926,100 |
11 Mar 2024 | 2.1200 | 2.1900 | 2.1100 | 2.1500 | 2.1000 | 1,343,400 |
08 Mar 2024 | 2.0900 | 2.1700 | 2.0700 | 2.1400 | 2.0902 | 1,343,800 |
07 Mar 2024 | 2.0000 | 2.0600 | 1.9900 | 2.0300 | 1.9828 | 778,600 |
06 Mar 2024 | 2.0100 | 2.0400 | 1.9900 | 2.0000 | 1.9535 | 821,800 |
05 Mar 2024 | 2.0100 | 2.0300 | 2.0100 | 2.0100 | 1.9633 | 294,200 |
04 Mar 2024 | 2.0500 | 2.0600 | 2.0000 | 2.0200 | 1.9730 | 1,003,200 |
01 Mar 2024 | 2.1100 | 2.1200 | 2.0600 | 2.0700 | 2.0219 | 543,400 |
29 Feb 2024 | 2.1800 | 2.1800 | 2.1100 | 2.1100 | 2.0609 | 530,100 |
28 Feb 2024 | 2.1500 | 2.1900 | 2.1300 | 2.1500 | 2.1000 | 698,000 |
27 Feb 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1600 | 2.1098 | 531,700 |
26 Feb 2024 | 2.1500 | 2.1900 | 2.1400 | 2.1500 | 2.1000 | 653,800 |
23 Feb 2024 | 2.1500 | 2.1700 | 2.1000 | 2.1500 | 2.1000 | 595,700 |
22 Feb 2024 | 2.0800 | 2.1800 | 2.0700 | 2.1500 | 2.1000 | 1,215,200 |
21 Feb 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0800 | 2.0316 | 610,900 |
20 Feb 2024 | 2.0600 | 2.0800 | 2.0300 | 2.0700 | 2.0219 | 699,000 |
19 Feb 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0121 | 240,400 |
16 Feb 2024 | 2.0800 | 2.1200 | 2.0700 | 2.1100 | 2.0609 | 424,900 |
15 Feb 2024 | 2.0700 | 2.0900 | 2.0300 | 2.0800 | 2.0316 | 445,900 |
14 Feb 2024 | 2.0200 | 2.0800 | 2.0000 | 2.0600 | 2.0121 | 467,600 |
13 Feb 2024 | 2.0600 | 2.1000 | 2.0400 | 2.0400 | 1.9926 | 362,800 |
09 Feb 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0800 | 2.0316 | 159,800 |
08 Feb 2024 | 2.0300 | 2.1200 | 2.0300 | 2.1000 | 2.0512 | 628,600 |
07 Feb 2024 | 2.0900 | 2.0900 | 2.0300 | 2.0300 | 1.9828 | 456,200 |
06 Feb 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0700 | 2.0219 | 437,000 |
05 Feb 2024 | 2.0400 | 2.0900 | 2.0200 | 2.0400 | 1.9926 | 698,800 |
02 Feb 2024 | 2.0600 | 2.0900 | 2.0200 | 2.0600 | 2.0121 | 592,000 |
01 Feb 2024 | 2.0000 | 2.0600 | 1.9900 | 2.0600 | 2.0121 | 1,037,800 |
31 Jan 2024 | 2.0800 | 2.0800 | 1.9800 | 2.0000 | 1.9535 | 1,446,200 |
30 Jan 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1000 | 2.0512 | 623,900 |
29 Jan 2024 | 2.1000 | 2.1300 | 2.0700 | 2.0900 | 2.0414 | 917,400 |
26 Jan 2024 | 2.0700 | 2.1300 | 2.0700 | 2.0900 | 2.0414 | 1,678,700 |
25 Jan 2024 | 2.0600 | 2.1000 | 2.0500 | 2.0600 | 2.0121 | 630,600 |
24 Jan 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 2.0023 | 1,261,200 |
23 Jan 2024 | 2.0500 | 2.0700 | 2.0000 | 2.0200 | 1.9730 | 1,247,600 |
22 Jan 2024 | 2.1100 | 2.1100 | 2.0200 | 2.0400 | 1.9926 | 994,800 |
19 Jan 2024 | 2.0900 | 2.1300 | 2.0800 | 2.1100 | 2.0609 | 820,200 |
18 Jan 2024 | 2.1000 | 2.1200 | 2.0800 | 2.0800 | 2.0316 | 849,400 |
17 Jan 2024 | 2.1700 | 2.1800 | 2.1000 | 2.1000 | 2.0512 | 1,856,600 |
16 Jan 2024 | 2.2000 | 2.2200 | 2.1700 | 2.1700 | 2.1195 | 433,800 |
15 Jan 2024 | 2.1900 | 2.2300 | 2.1900 | 2.2000 | 2.1488 | 387,700 |
12 Jan 2024 | 2.2200 | 2.2300 | 2.1800 | 2.1900 | 2.1391 | 506,200 |
11 Jan 2024 | 2.1800 | 2.2400 | 2.1700 | 2.2200 | 2.1684 | 540,200 |
10 Jan 2024 | 2.2100 | 2.2100 | 2.1800 | 2.1800 | 2.1293 | 700,000 |
09 Jan 2024 | 2.2300 | 2.2400 | 2.2100 | 2.2100 | 2.1586 | 442,600 |
08 Jan 2024 | 2.2900 | 2.2900 | 2.2100 | 2.2200 | 2.1684 | 792,500 |
05 Jan 2024 | 2.2500 | 2.2900 | 2.2500 | 2.2800 | 2.2270 | 540,100 |
04 Jan 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2600 | 2.2074 | 504,400 |
03 Jan 2024 | 2.3400 | 2.3700 | 2.2500 | 2.2700 | 2.2172 | 813,300 |
02 Jan 2024 | 2.4000 | 2.4500 | 2.3400 | 2.3400 | 2.2856 | 548,900 |
29 Dec 2023 | 2.2800 | 2.4200 | 2.2700 | 2.4000 | 2.3442 | 1,325,500 |
28 Dec 2023 | 2.2700 | 2.3300 | 2.2700 | 2.2800 | 2.2270 | 914,000 |
27 Dec 2023 | 2.1500 | 2.3000 | 2.1400 | 2.2700 | 2.2172 | 1,894,800 |
26 Dec 2023 | 2.1500 | 2.1800 | 2.1300 | 2.1500 | 2.1000 | 826,900 |
22 Dec 2023 | 2.1900 | 2.2000 | 2.1400 | 2.1400 | 2.0902 | 1,005,900 |
21 Dec 2023 | 2.2100 | 2.2100 | 2.1800 | 2.1900 | 2.1391 | 543,300 |
20 Dec 2023 | 2.2300 | 2.2400 | 2.2000 | 2.2100 | 2.1586 | 502,500 |
19 Dec 2023 | 2.2400 | 2.2500 | 2.2300 | 2.2300 | 2.1781 | 281,900 |
18 Dec 2023 | 2.2900 | 2.3200 | 2.2100 | 2.2300 | 2.1781 | 1,853,300 |
15 Dec 2023 | 2.2600 | 2.3500 | 2.2100 | 2.3500 | 2.2953 | 1,697,800 |
14 Dec 2023 | 2.3000 | 2.3400 | 2.2500 | 2.2500 | 2.1977 | 715,000 |
13 Dec 2023 | 2.2900 | 2.3200 | 2.2500 | 2.2800 | 2.2270 | 832,800 |
12 Dec 2023 | 2.2600 | 2.3100 | 2.2500 | 2.3000 | 2.2465 | 425,600 |
11 Dec 2023 | 2.2800 | 2.2800 | 2.2300 | 2.2600 | 2.2074 | 235,800 |
08 Dec 2023 | 2.2500 | 2.3000 | 2.2500 | 2.2600 | 2.2074 | 274,300 |
07 Dec 2023 | 2.2900 | 2.2900 | 2.2100 | 2.2500 | 2.1977 | 786,600 |
06 Dec 2023 | 2.3200 | 2.3300 | 2.2800 | 2.3000 | 2.2465 | 180,200 |
05 Dec 2023 | 2.3300 | 2.3300 | 2.2700 | 2.2900 | 2.2367 | 123,800 |
04 Dec 2023 | 2.3400 | 2.3600 | 2.2900 | 2.3300 | 2.2758 | 312,100 |
01 Dec 2023 | 2.2200 | 2.3500 | 2.2000 | 2.3300 | 2.2758 | 783,600 |
30 Nov 2023 | 2.2000 | 2.2300 | 2.1900 | 2.2200 | 2.1684 | 635,100 |
29 Nov 2023 | 2.1800 | 2.2500 | 2.1500 | 2.2000 | 2.1488 | 680,400 |
28 Nov 2023 | 2.2400 | 2.2500 | 2.1800 | 2.1900 | 2.1391 | 345,600 |
27 Nov 2023 | 2.2300 | 2.2600 | 2.2000 | 2.2400 | 2.1879 | 250,900 |
24 Nov 2023 | 2.2900 | 2.2900 | 2.2200 | 2.2300 | 2.1781 | 441,400 |
23 Nov 2023 | 2.2600 | 2.3000 | 2.2600 | 2.2900 | 2.2367 | 119,000 |
22 Nov 2023 | 2.2500 | 2.2900 | 2.2500 | 2.2500 | 2.1977 | 274,600 |
21 Nov 2023 | 2.2800 | 2.3000 | 2.2400 | 2.2500 | 2.1977 | 357,000 |
20 Nov 2023 | 2.3000 | 2.3500 | 2.2700 | 2.2700 | 2.2172 | 343,600 |
17 Nov 2023 | 2.3500 | 2.3500 | 2.2800 | 2.3000 | 2.2465 | 293,700 |
16 Nov 2023 | 2.4400 | 2.4400 | 2.3300 | 2.3500 | 2.2953 | 499,900 |
15 Nov 2023 | 2.3700 | 2.4400 | 2.3400 | 2.4300 | 2.3735 | 315,400 |
14 Nov 2023 | 2.2900 | 2.3800 | 2.2900 | 2.3800 | 2.3247 | 203,600 |
10 Nov 2023 | 2.3800 | 2.3800 | 2.2800 | 2.3000 | 2.2465 | 302,900 |
09 Nov 2023 | 2.3700 | 2.3800 | 2.3300 | 2.3500 | 2.2953 | 61,400 |
08 Nov 2023 | 2.4200 | 2.4200 | 2.3100 | 2.3900 | 2.3344 | 318,700 |
07 Nov 2023 | 2.3900 | 2.4300 | 2.3700 | 2.4100 | 2.3540 | 677,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |