Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0500 | 2.0500 | 8,569,047 |
24 Apr 2024 | 2.1400 | 2.1550 | 2.0800 | 2.0900 | 2.0900 | 3,819,228 |
23 Apr 2024 | 2.1600 | 2.1800 | 2.1250 | 2.1250 | 2.1250 | 4,784,220 |
22 Apr 2024 | 2.1400 | 2.1650 | 2.1250 | 2.1300 | 2.1300 | 1,560,033 |
19 Apr 2024 | 2.1350 | 2.1400 | 2.0800 | 2.1150 | 2.1150 | 2,189,513 |
18 Apr 2024 | 2.1100 | 2.1550 | 2.1100 | 2.1500 | 2.1500 | 1,646,392 |
17 Apr 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1050 | 2.1050 | 2,506,846 |
16 Apr 2024 | 2.1700 | 2.1700 | 2.1250 | 2.1400 | 2.1400 | 3,255,282 |
15 Apr 2024 | 2.2000 | 2.2250 | 2.1900 | 2.2050 | 2.2050 | 2,726,653 |
12 Apr 2024 | 2.2450 | 2.2450 | 2.2100 | 2.2200 | 2.2200 | 1,306,783 |
11 Apr 2024 | 2.2200 | 2.2650 | 2.2200 | 2.2550 | 2.2550 | 2,515,755 |
10 Apr 2024 | 2.3050 | 2.3300 | 2.2900 | 2.3050 | 2.3050 | 6,926,740 |
09 Apr 2024 | 2.3250 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 1,617,598 |
08 Apr 2024 | 2.3200 | 2.3450 | 2.3100 | 2.3200 | 2.3200 | 1,569,098 |
05 Apr 2024 | 2.3300 | 2.3450 | 2.3000 | 2.3100 | 2.3100 | 21,709,350 |
04 Apr 2024 | 2.3000 | 2.3700 | 2.2900 | 2.3700 | 2.3700 | 2,734,966 |
03 Apr 2024 | 2.3600 | 2.3700 | 2.2800 | 2.3200 | 2.3200 | 3,867,943 |
02 Apr 2024 | 2.3300 | 2.3900 | 2.3200 | 2.3800 | 2.3800 | 3,288,559 |
28 Mar 2024 | 2.3400 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 2,576,327 |
27 Mar 2024 | 2.3250 | 2.3400 | 2.2900 | 2.3100 | 2.3100 | 1,951,072 |
26 Mar 2024 | 2.2800 | 2.3400 | 2.2750 | 2.3350 | 2.3350 | 4,100,366 |
25 Mar 2024 | 2.2350 | 2.2850 | 2.2300 | 2.2800 | 2.2800 | 15,761,740 |
22 Mar 2024 | 2.1950 | 2.2300 | 2.1900 | 2.2200 | 2.2200 | 2,341,884 |
21 Mar 2024 | 2.1800 | 2.2050 | 2.1650 | 2.1800 | 2.1800 | 4,059,981 |
20 Mar 2024 | 2.1650 | 2.1700 | 2.1200 | 2.1300 | 2.1300 | 2,340,289 |
19 Mar 2024 | 2.1800 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 2,481,695 |
18 Mar 2024 | 2.1550 | 2.1750 | 2.1350 | 2.1600 | 2.1600 | 1,493,672 |
15 Mar 2024 | 2.1450 | 2.1750 | 2.1200 | 2.1600 | 2.1600 | 5,697,017 |
14 Mar 2024 | 2.1450 | 2.1850 | 2.1400 | 2.1650 | 2.1650 | 3,209,919 |
13 Mar 2024 | 2.1650 | 2.1750 | 2.1300 | 2.1600 | 2.1600 | 17,279,171 |
12 Mar 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1800 | 2.1800 | 1,964,431 |
11 Mar 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 2,309,409 |
08 Mar 2024 | 2.1700 | 2.1850 | 2.1600 | 2.1850 | 2.1850 | 2,622,743 |
07 Mar 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1550 | 2.1550 | 2,664,918 |
06 Mar 2024 | 2.1500 | 2.1700 | 2.1200 | 2.1350 | 2.1350 | 2,221,446 |
05 Mar 2024 | 2.1650 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 2,092,356 |
04 Mar 2024 | 2.1700 | 2.2100 | 2.1650 | 2.1700 | 2.1700 | 4,258,951 |
01 Mar 2024 | 2.1900 | 2.1950 | 2.1400 | 2.1600 | 2.1600 | 2,365,262 |
29 Feb 2024 | 2.1950 | 2.2150 | 2.1600 | 2.1950 | 2.1950 | 11,337,872 |
28 Feb 2024 | 2.1700 | 2.1800 | 2.1450 | 2.1750 | 2.1750 | 3,525,241 |
27 Feb 2024 | 2.1950 | 2.2050 | 2.1500 | 2.1600 | 2.1600 | 2,350,962 |
26 Feb 2024 | 2.2350 | 2.2400 | 2.1700 | 2.1900 | 2.1900 | 2,451,808 |
23 Feb 2024 | 2.2300 | 2.2600 | 2.2200 | 2.2250 | 2.2250 | 2,189,055 |
22 Feb 2024 | 2.2250 | 2.2300 | 2.1900 | 2.2200 | 2.2200 | 8,177,490 |
21 Feb 2024 | 2.2400 | 2.2450 | 2.2000 | 2.2200 | 2.2200 | 3,135,768 |
20 Feb 2024 | 2.2350 | 2.2500 | 2.2100 | 2.2250 | 2.2250 | 1,865,230 |
19 Feb 2024 | 2.2850 | 2.2900 | 2.2200 | 2.2350 | 2.2350 | 4,580,858 |
16 Feb 2024 | 2.3150 | 2.3200 | 2.2800 | 2.3050 | 2.3050 | 8,244,617 |
15 Feb 2024 | 2.2600 | 2.2800 | 2.2300 | 2.2600 | 2.2600 | 4,412,938 |
14 Feb 2024 | 2.2000 | 2.2450 | 2.1900 | 2.2400 | 2.2400 | 2,788,081 |
13 Feb 2024 | 2.2800 | 2.3000 | 2.2500 | 2.2550 | 2.2550 | 5,877,955 |
12 Feb 2024 | 2.2450 | 2.2800 | 2.2400 | 2.2750 | 2.2750 | 3,213,853 |
09 Feb 2024 | 2.2200 | 2.2600 | 2.2050 | 2.2450 | 2.2450 | 2,962,707 |
08 Feb 2024 | 2.2200 | 2.2750 | 2.2100 | 2.2450 | 2.2450 | 12,262,201 |
07 Feb 2024 | 2.1550 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 4,758,417 |
06 Feb 2024 | 2.1100 | 2.1450 | 2.1100 | 2.1400 | 2.1400 | 8,353,109 |
05 Feb 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1450 | 2.1450 | 1,920,522 |
02 Feb 2024 | 2.1500 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | 3,433,678 |
01 Feb 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1250 | 2.1250 | 2,399,057 |
31 Jan 2024 | 2.1250 | 2.1900 | 2.1100 | 2.1750 | 2.1750 | 3,736,046 |
30 Jan 2024 | 2.1100 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 4,235,869 |
29 Jan 2024 | 2.1000 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 5,369,394 |
25 Jan 2024 | 2.0900 | 2.1000 | 2.0800 | 2.0850 | 2.0850 | 2,610,753 |
24 Jan 2024 | 2.0800 | 2.1200 | 2.0700 | 2.1000 | 2.1000 | 4,210,590 |
23 Jan 2024 | 2.1200 | 2.1350 | 2.0800 | 2.0900 | 2.0900 | 2,621,854 |
22 Jan 2024 | 2.0900 | 2.1300 | 2.0900 | 2.1150 | 2.1150 | 3,624,256 |
19 Jan 2024 | 2.0700 | 2.0900 | 2.0700 | 2.0900 | 2.0900 | 15,041,689 |
18 Jan 2024 | 2.0500 | 2.0650 | 2.0400 | 2.0600 | 2.0600 | 7,027,607 |
17 Jan 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0650 | 2.0650 | 17,899,943 |
16 Jan 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0800 | 2.0800 | 2,944,834 |
15 Jan 2024 | 2.0800 | 2.0900 | 2.0600 | 2.0900 | 2.0900 | 4,441,298 |
12 Jan 2024 | 2.0350 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 2,674,432 |
11 Jan 2024 | 2.0500 | 2.0650 | 2.0350 | 2.0400 | 2.0400 | 4,009,073 |
10 Jan 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 2,447,350 |
09 Jan 2024 | 2.0400 | 2.0600 | 2.0300 | 2.0350 | 2.0350 | 2,076,320 |
08 Jan 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0250 | 2.0250 | 1,235,233 |
05 Jan 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 1,969,252 |
04 Jan 2024 | 2.0050 | 2.0400 | 1.9850 | 2.0300 | 2.0300 | 2,413,303 |
03 Jan 2024 | 2.0300 | 2.0500 | 2.0000 | 2.0100 | 2.0100 | 2,050,152 |
02 Jan 2024 | 2.0700 | 2.1000 | 2.0550 | 2.0650 | 2.0650 | 2,265,548 |
29 Dec 2023 | 2.1000 | 2.1050 | 2.0850 | 2.0900 | 2.0900 | 1,336,603 |
28 Dec 2023 | 2.1300 | 2.1300 | 2.0700 | 2.1000 | 2.1000 | 1,812,570 |
28 Dec 2023 | 0.045 Dividend | |||||
27 Dec 2023 | 2.0900 | 2.1200 | 2.0850 | 2.1100 | 2.0650 | 2,613,008 |
22 Dec 2023 | 2.0800 | 2.0900 | 2.0550 | 2.0750 | 2.0307 | 1,473,865 |
21 Dec 2023 | 2.1100 | 2.1200 | 2.0600 | 2.0700 | 2.0259 | 3,256,923 |
20 Dec 2023 | 2.1000 | 2.1500 | 2.1000 | 2.1400 | 2.0944 | 6,736,939 |
19 Dec 2023 | 2.0500 | 2.0900 | 2.0400 | 2.0800 | 2.0356 | 5,287,469 |
18 Dec 2023 | 2.1000 | 2.1000 | 2.0350 | 2.0500 | 2.0063 | 4,397,376 |
15 Dec 2023 | 2.1700 | 2.1700 | 2.1050 | 2.1100 | 2.0650 | 5,800,079 |
14 Dec 2023 | 2.1700 | 2.1750 | 2.1350 | 2.1500 | 2.1041 | 10,263,070 |
13 Dec 2023 | 2.1200 | 2.1350 | 2.0900 | 2.1050 | 2.0601 | 2,520,772 |
12 Dec 2023 | 2.0900 | 2.1200 | 2.0900 | 2.1200 | 2.0748 | 2,307,207 |
11 Dec 2023 | 2.1000 | 2.1250 | 2.0850 | 2.0950 | 2.0503 | 3,199,193 |
08 Dec 2023 | 2.1000 | 2.1050 | 2.0600 | 2.1000 | 2.0552 | 3,733,605 |
07 Dec 2023 | 2.1000 | 2.1200 | 2.0900 | 2.1100 | 2.0650 | 2,232,326 |
06 Dec 2023 | 2.0250 | 2.1150 | 2.0200 | 2.1050 | 2.0601 | 3,903,294 |
05 Dec 2023 | 2.0400 | 2.0500 | 2.0150 | 2.0300 | 1.9867 | 2,314,112 |
04 Dec 2023 | 2.0600 | 2.0700 | 2.0350 | 2.0450 | 2.0014 | 1,015,791 |
01 Dec 2023 | 2.0400 | 2.0550 | 1.9975 | 2.0400 | 1.9965 | 5,215,006 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |