Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.8925 | 1.9125 | 1.8900 | 1.9050 | 1.9050 | 1,924,226 |
02 May 2024 | 1.8850 | 1.8975 | 1.8775 | 1.8850 | 1.8850 | 3,135,942 |
01 May 2024 | 1.8850 | 1.9025 | 1.8700 | 1.8800 | 1.8800 | 2,785,502 |
30 Apr 2024 | 1.9050 | 1.9250 | 1.9025 | 1.9150 | 1.9150 | 3,470,594 |
29 Apr 2024 | 1.9300 | 1.9300 | 1.8950 | 1.9000 | 1.9000 | 7,274,672 |
26 Apr 2024 | 1.9100 | 1.9100 | 1.8850 | 1.8850 | 1.8850 | 1,467,694 |
24 Apr 2024 | 1.9650 | 1.9700 | 1.9175 | 1.9350 | 1.9350 | 2,672,608 |
23 Apr 2024 | 1.9600 | 1.9600 | 1.9350 | 1.9600 | 1.9600 | 1,788,133 |
22 Apr 2024 | 1.9375 | 1.9375 | 1.8975 | 1.9150 | 1.9150 | 16,018,328 |
19 Apr 2024 | 1.8900 | 1.9050 | 1.8625 | 1.9025 | 1.9025 | 1,738,991 |
18 Apr 2024 | 1.8900 | 1.9300 | 1.8850 | 1.9250 | 1.9250 | 1,596,680 |
17 Apr 2024 | 1.8900 | 1.9050 | 1.8825 | 1.8900 | 1.8900 | 2,476,802 |
16 Apr 2024 | 1.9050 | 1.9175 | 1.8825 | 1.8875 | 1.8875 | 2,603,585 |
15 Apr 2024 | 1.9300 | 1.9450 | 1.9275 | 1.9325 | 1.9325 | 2,461,057 |
12 Apr 2024 | 1.9600 | 1.9625 | 1.9450 | 1.9500 | 1.9500 | 7,187,241 |
11 Apr 2024 | 1.9800 | 1.9800 | 1.9425 | 1.9650 | 1.9650 | 1,213,355 |
10 Apr 2024 | 2.0150 | 2.0200 | 2.0000 | 2.0150 | 2.0150 | 11,947,415 |
09 Apr 2024 | 1.9950 | 2.0100 | 1.9875 | 2.0050 | 2.0050 | 2,998,278 |
08 Apr 2024 | 2.0000 | 2.0150 | 1.9875 | 2.0000 | 2.0000 | 2,845,490 |
05 Apr 2024 | 1.9925 | 2.0100 | 1.9750 | 1.9775 | 1.9775 | 24,786,415 |
04 Apr 2024 | 2.0100 | 2.0200 | 1.9850 | 1.9950 | 1.9950 | 6,712,862 |
03 Apr 2024 | 2.0900 | 2.0900 | 1.9900 | 1.9950 | 1.9950 | 2,388,966 |
02 Apr 2024 | 2.0800 | 2.1350 | 2.0700 | 2.0950 | 2.0950 | 1,582,626 |
28 Mar 2024 | 2.1400 | 2.1500 | 2.1250 | 2.1400 | 2.1400 | 1,610,201 |
27 Mar 2024 | 2.0900 | 2.1050 | 2.0750 | 2.0950 | 2.0950 | 1,161,362 |
26 Mar 2024 | 2.0900 | 2.1050 | 2.0750 | 2.1000 | 2.1000 | 1,123,879 |
25 Mar 2024 | 2.1000 | 2.1100 | 2.0800 | 2.1000 | 2.1000 | 1,043,054 |
22 Mar 2024 | 2.0800 | 2.1200 | 2.0750 | 2.1050 | 2.1050 | 2,466,044 |
21 Mar 2024 | 2.0900 | 2.0900 | 2.0650 | 2.0700 | 2.0700 | 2,997,263 |
20 Mar 2024 | 2.0900 | 2.0950 | 2.0500 | 2.0550 | 2.0550 | 2,395,994 |
19 Mar 2024 | 2.0850 | 2.1000 | 2.0650 | 2.0750 | 2.0750 | 2,409,946 |
18 Mar 2024 | 2.0750 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 6,112,968 |
15 Mar 2024 | 2.0550 | 2.1050 | 2.0550 | 2.0800 | 2.0800 | 5,363,162 |
14 Mar 2024 | 2.0900 | 2.1050 | 2.0700 | 2.0800 | 2.0800 | 2,187,389 |
13 Mar 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1100 | 2.1100 | 2,279,098 |
12 Mar 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0750 | 2.0750 | 4,749,596 |
11 Mar 2024 | 2.0600 | 2.1050 | 2.0550 | 2.0800 | 2.0800 | 2,376,832 |
08 Mar 2024 | 2.0400 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 2,339,731 |
07 Mar 2024 | 2.0300 | 2.0450 | 2.0150 | 2.0250 | 2.0250 | 7,449,886 |
06 Mar 2024 | 2.0000 | 2.0200 | 1.9750 | 2.0200 | 2.0200 | 4,255,798 |
05 Mar 2024 | 1.9950 | 2.0000 | 1.9775 | 1.9950 | 1.9950 | 1,619,150 |
04 Mar 2024 | 1.9950 | 2.0200 | 1.9750 | 1.9850 | 1.9850 | 5,910,538 |
01 Mar 2024 | 1.9500 | 1.9575 | 1.9275 | 1.9525 | 1.9525 | 3,019,663 |
29 Feb 2024 | 1.9450 | 1.9475 | 1.9325 | 1.9400 | 1.9400 | 6,073,839 |
28 Feb 2024 | 1.9700 | 1.9725 | 1.9450 | 1.9450 | 1.9450 | 2,359,426 |
27 Feb 2024 | 1.9750 | 1.9775 | 1.9500 | 1.9625 | 1.9625 | 1,292,905 |
26 Feb 2024 | 2.0150 | 2.0150 | 1.9550 | 1.9700 | 1.9700 | 2,171,447 |
23 Feb 2024 | 2.0100 | 2.0250 | 2.0100 | 2.0100 | 2.0100 | 3,166,563 |
22 Feb 2024 | 2.0100 | 2.0100 | 1.9750 | 2.0050 | 2.0050 | 1,639,312 |
21 Feb 2024 | 2.0150 | 2.0150 | 1.9675 | 1.9925 | 1.9925 | 2,392,312 |
20 Feb 2024 | 1.9700 | 1.9850 | 1.9550 | 1.9725 | 1.9725 | 8,846,226 |
20 Feb 2024 | 0.0585 Dividend | |||||
19 Feb 2024 | 2.0550 | 2.0550 | 2.0150 | 2.0300 | 1.9715 | 8,896,412 |
16 Feb 2024 | 2.0800 | 2.0850 | 2.0250 | 2.0600 | 2.0006 | 12,842,233 |
15 Feb 2024 | 2.0600 | 2.0650 | 2.0350 | 2.0500 | 1.9909 | 6,428,581 |
14 Feb 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0400 | 1.9812 | 2,607,213 |
13 Feb 2024 | 2.0600 | 2.0750 | 2.0550 | 2.0700 | 2.0103 | 1,509,753 |
12 Feb 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0550 | 1.9958 | 1,264,609 |
09 Feb 2024 | 2.0900 | 2.0900 | 2.0700 | 2.0850 | 2.0249 | 1,176,944 |
08 Feb 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0750 | 2.0152 | 3,306,571 |
07 Feb 2024 | 2.0300 | 2.0550 | 2.0200 | 2.0300 | 1.9715 | 4,191,204 |
06 Feb 2024 | 2.0100 | 2.0300 | 1.9950 | 2.0100 | 1.9521 | 2,418,402 |
05 Feb 2024 | 2.0250 | 2.0300 | 2.0050 | 2.0250 | 1.9666 | 1,554,657 |
02 Feb 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0450 | 1.9861 | 2,509,906 |
01 Feb 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0050 | 1.9472 | 2,107,871 |
31 Jan 2024 | 1.9950 | 2.0400 | 1.9850 | 2.0400 | 1.9812 | 3,298,903 |
30 Jan 2024 | 1.9950 | 1.9975 | 1.9800 | 1.9950 | 1.9375 | 1,197,158 |
29 Jan 2024 | 1.9575 | 1.9775 | 1.9500 | 1.9725 | 1.9157 | 4,516,249 |
25 Jan 2024 | 1.9750 | 1.9750 | 1.9300 | 1.9525 | 1.8962 | 1,918,253 |
24 Jan 2024 | 1.9400 | 1.9750 | 1.9250 | 1.9700 | 1.9132 | 1,919,593 |
23 Jan 2024 | 1.9450 | 1.9500 | 1.9375 | 1.9475 | 1.8914 | 1,812,286 |
22 Jan 2024 | 1.9600 | 1.9700 | 1.9325 | 1.9400 | 1.8841 | 1,861,412 |
19 Jan 2024 | 1.9700 | 1.9700 | 1.9250 | 1.9375 | 1.8817 | 2,354,128 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.0250 | 2.0300 | 1.9775 | 1.9850 | 1.9278 | 4,239,573 |
16 Jan 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0150 | 1.9569 | 1,673,996 |
15 Jan 2024 | 2.0700 | 2.0700 | 2.0350 | 2.0500 | 1.9909 | 1,288,405 |
12 Jan 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0700 | 2.0103 | 1,614,893 |
11 Jan 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0600 | 2.0006 | 5,333,203 |
10 Jan 2024 | 2.0300 | 2.0650 | 2.0200 | 2.0600 | 2.0006 | 1,771,365 |
09 Jan 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0300 | 1.9715 | 3,553,041 |
08 Jan 2024 | 2.0050 | 2.0300 | 1.9975 | 2.0100 | 1.9521 | 2,093,467 |
05 Jan 2024 | 1.9800 | 2.0250 | 1.9800 | 2.0050 | 1.9472 | 1,152,911 |
04 Jan 2024 | 1.9800 | 2.0100 | 1.9700 | 1.9925 | 1.9351 | 4,448,163 |
03 Jan 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0000 | 1.9424 | 1,697,384 |
02 Jan 2024 | 2.0450 | 2.0750 | 2.0400 | 2.0500 | 1.9909 | 1,167,361 |
29 Dec 2023 | 2.0400 | 2.0600 | 2.0350 | 2.0500 | 1.9909 | 984,894 |
28 Dec 2023 | 2.0350 | 2.0600 | 2.0250 | 2.0400 | 1.9812 | 2,081,619 |
27 Dec 2023 | 2.0350 | 2.0450 | 2.0150 | 2.0300 | 1.9715 | 1,645,910 |
22 Dec 2023 | 2.0000 | 2.0300 | 1.9925 | 2.0100 | 1.9521 | 1,900,878 |
21 Dec 2023 | 1.9850 | 2.0250 | 1.9800 | 1.9975 | 1.9399 | 4,574,651 |
20 Dec 2023 | 2.0300 | 2.0350 | 2.0050 | 2.0350 | 1.9764 | 8,020,161 |
19 Dec 2023 | 2.0100 | 2.0450 | 1.9950 | 2.0100 | 1.9521 | 5,599,192 |
18 Dec 2023 | 2.0500 | 2.0600 | 2.0100 | 2.0350 | 1.9764 | 7,812,358 |
15 Dec 2023 | 2.0750 | 2.0850 | 2.0500 | 2.0700 | 2.0103 | 19,208,816 |
14 Dec 2023 | 2.0250 | 2.0750 | 2.0000 | 2.0600 | 2.0006 | 3,103,740 |
13 Dec 2023 | 1.9700 | 1.9900 | 1.9600 | 1.9800 | 1.9229 | 3,051,767 |
12 Dec 2023 | 1.9300 | 1.9775 | 1.9275 | 1.9750 | 1.9181 | 3,919,604 |
11 Dec 2023 | 1.9350 | 1.9425 | 1.9250 | 1.9300 | 1.8744 | 2,186,702 |
08 Dec 2023 | 1.9000 | 1.9300 | 1.8875 | 1.9225 | 1.8671 | 1,423,847 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |