Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.6500 | 2.7700 | 2.6500 | 2.7700 | 2.7700 | 252,500 |
28 Jun 2024 | 0.012 Dividend | |||||
27 Jun 2024 | 2.5500 | 2.6500 | 2.5290 | 2.6350 | 2.6230 | 305,800 |
26 Jun 2024 | 2.4900 | 2.6200 | 2.4900 | 2.5100 | 2.4986 | 138,100 |
25 Jun 2024 | 2.5100 | 2.5400 | 2.4600 | 2.5300 | 2.5185 | 105,900 |
24 Jun 2024 | 2.4500 | 2.5500 | 2.4300 | 2.5400 | 2.5284 | 122,100 |
21 Jun 2024 | 2.4200 | 2.4800 | 2.4100 | 2.4600 | 2.4488 | 258,600 |
20 Jun 2024 | 2.4300 | 2.4600 | 2.3900 | 2.4200 | 2.4090 | 95,100 |
18 Jun 2024 | 2.4800 | 2.4900 | 2.3800 | 2.4300 | 2.4189 | 202,000 |
17 Jun 2024 | 2.4800 | 2.5900 | 2.4100 | 2.4300 | 2.4189 | 396,400 |
14 Jun 2024 | 2.3300 | 2.4500 | 2.3000 | 2.4300 | 2.4189 | 341,600 |
13 Jun 2024 | 2.4200 | 2.4300 | 2.3200 | 2.3300 | 2.3194 | 345,100 |
12 Jun 2024 | 2.3400 | 2.4700 | 2.3400 | 2.4500 | 2.4388 | 368,300 |
11 Jun 2024 | 2.2700 | 2.3900 | 2.2400 | 2.3900 | 2.3791 | 336,300 |
10 Jun 2024 | 2.2500 | 2.3500 | 2.1800 | 2.3100 | 2.2995 | 335,900 |
07 Jun 2024 | 2.2300 | 2.2700 | 2.1800 | 2.2000 | 2.1900 | 334,100 |
06 Jun 2024 | 2.3000 | 2.3000 | 2.1900 | 2.2800 | 2.2696 | 377,300 |
05 Jun 2024 | 2.2600 | 2.3000 | 2.1550 | 2.3000 | 2.2895 | 526,000 |
04 Jun 2024 | 2.2700 | 2.2700 | 2.1700 | 2.2600 | 2.2497 | 203,900 |
03 Jun 2024 | 2.2600 | 2.3400 | 2.2050 | 2.2600 | 2.2497 | 382,000 |
31 May 2024 | 2.2400 | 2.2650 | 2.2100 | 2.2200 | 2.2099 | 92,600 |
30 May 2024 | 2.2700 | 2.3000 | 2.1700 | 2.2510 | 2.2407 | 164,000 |
29 May 2024 | 2.3300 | 2.3350 | 2.2400 | 2.2700 | 2.2597 | 176,600 |
28 May 2024 | 2.3100 | 2.3500 | 2.2750 | 2.3400 | 2.3293 | 123,500 |
24 May 2024 | 2.2000 | 2.3300 | 2.2000 | 2.2900 | 2.2796 | 138,700 |
23 May 2024 | 2.3000 | 2.3400 | 2.1600 | 2.3100 | 2.2995 | 508,300 |
22 May 2024 | 2.3500 | 2.3800 | 2.2200 | 2.2500 | 2.2398 | 227,500 |
21 May 2024 | 2.4500 | 2.4500 | 2.2000 | 2.3000 | 2.2895 | 329,600 |
20 May 2024 | 2.3000 | 2.4300 | 2.2500 | 2.4100 | 2.3990 | 235,400 |
17 May 2024 | 2.0900 | 2.2800 | 2.0500 | 2.2750 | 2.2646 | 626,000 |
16 May 2024 | 2.1400 | 2.1500 | 2.0500 | 2.1100 | 2.1004 | 253,900 |
15 May 2024 | 2.1100 | 2.1400 | 2.0600 | 2.1400 | 2.1303 | 154,400 |
14 May 2024 | 2.0000 | 2.1100 | 1.9750 | 2.0900 | 2.0805 | 421,900 |
13 May 2024 | 2.0400 | 2.0400 | 1.9700 | 2.0100 | 2.0008 | 153,800 |
10 May 2024 | 2.0000 | 2.0700 | 1.9700 | 2.0600 | 2.0506 | 289,000 |
09 May 2024 | 2.0300 | 2.0500 | 1.9500 | 2.0000 | 1.9909 | 187,900 |
08 May 2024 | 2.0000 | 2.0400 | 1.9600 | 2.0400 | 2.0307 | 198,200 |
07 May 2024 | 2.0500 | 2.0500 | 1.9400 | 2.0100 | 2.0008 | 352,700 |
06 May 2024 | 2.0700 | 2.0700 | 1.9400 | 2.0500 | 2.0407 | 203,200 |
03 May 2024 | 1.9800 | 2.0350 | 1.9300 | 2.0000 | 1.9909 | 179,500 |
02 May 2024 | 2.0200 | 2.0500 | 1.9300 | 2.0100 | 2.0008 | 138,600 |
01 May 2024 | 2.0500 | 2.0500 | 1.9600 | 1.9900 | 1.9809 | 73,700 |
30 Apr 2024 | 2.0700 | 2.0800 | 2.0200 | 2.0400 | 2.0307 | 54,500 |
29 Apr 2024 | 2.1500 | 2.1500 | 2.0800 | 2.1200 | 2.1103 | 33,300 |
26 Apr 2024 | 2.1000 | 2.1300 | 2.0600 | 2.1200 | 2.1103 | 89,800 |
25 Apr 2024 | 2.0500 | 2.0600 | 2.0120 | 2.0500 | 2.0407 | 44,200 |
24 Apr 2024 | 2.0400 | 2.0900 | 1.9900 | 2.0700 | 2.0606 | 76,400 |
23 Apr 2024 | 2.0000 | 2.0500 | 1.9810 | 2.0500 | 2.0407 | 46,100 |
22 Apr 2024 | 1.9900 | 2.0300 | 1.9700 | 2.0300 | 2.0208 | 95,400 |
19 Apr 2024 | 2.0100 | 2.0500 | 1.9900 | 2.0200 | 2.0108 | 83,600 |
18 Apr 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0150 | 2.0058 | 86,100 |
17 Apr 2024 | 2.0290 | 2.0600 | 1.9600 | 2.0300 | 2.0208 | 65,200 |
16 Apr 2024 | 2.0790 | 2.0800 | 1.9500 | 2.0000 | 1.9909 | 91,300 |
15 Apr 2024 | 2.0500 | 2.0800 | 2.0300 | 2.0700 | 2.0606 | 59,100 |
12 Apr 2024 | 2.0800 | 2.1100 | 2.0100 | 2.0400 | 2.0307 | 126,900 |
11 Apr 2024 | 2.0640 | 2.0640 | 2.0200 | 2.0500 | 2.0407 | 69,900 |
10 Apr 2024 | 2.0300 | 2.0900 | 2.0200 | 2.0800 | 2.0705 | 79,700 |
09 Apr 2024 | 2.1700 | 2.1700 | 2.0300 | 2.0600 | 2.0506 | 126,700 |
08 Apr 2024 | 2.1000 | 2.1200 | 2.0500 | 2.1200 | 2.1103 | 220,700 |
05 Apr 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.0904 | 146,600 |
04 Apr 2024 | 2.1100 | 2.1100 | 2.0600 | 2.0900 | 2.0805 | 41,600 |
03 Apr 2024 | 2.0900 | 2.1200 | 2.0800 | 2.1000 | 2.0904 | 87,300 |
02 Apr 2024 | 2.1000 | 2.1400 | 2.0700 | 2.1210 | 2.1113 | 97,500 |
01 Apr 2024 | 2.0700 | 2.1100 | 2.0400 | 2.1100 | 2.1004 | 59,800 |
28 Mar 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0600 | 2.0506 | 76,100 |
27 Mar 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0800 | 2.0705 | 36,500 |
27 Mar 2024 | 0.012 Dividend | |||||
26 Mar 2024 | 2.0850 | 2.1000 | 2.0200 | 2.0600 | 2.0387 | 49,100 |
25 Mar 2024 | 2.0200 | 2.0800 | 2.0100 | 2.0600 | 2.0387 | 58,900 |
22 Mar 2024 | 1.9900 | 2.0500 | 1.9300 | 2.0000 | 1.9793 | 43,300 |
21 Mar 2024 | 1.9900 | 2.0000 | 1.9600 | 2.0000 | 1.9793 | 61,600 |
20 Mar 2024 | 1.9700 | 1.9900 | 1.9100 | 1.9700 | 1.9496 | 29,600 |
19 Mar 2024 | 1.9000 | 1.9600 | 1.8700 | 1.9200 | 1.9001 | 41,500 |
18 Mar 2024 | 1.8500 | 1.9700 | 1.8300 | 1.8900 | 1.8704 | 130,000 |
15 Mar 2024 | 1.9000 | 1.9200 | 1.8600 | 1.9000 | 1.8803 | 74,500 |
14 Mar 2024 | 1.9500 | 1.9700 | 1.8600 | 1.9000 | 1.8803 | 53,100 |
13 Mar 2024 | 1.9000 | 1.9600 | 1.8800 | 1.9600 | 1.9397 | 124,500 |
12 Mar 2024 | 1.9300 | 1.9300 | 1.8600 | 1.8800 | 1.8605 | 152,100 |
11 Mar 2024 | 1.9700 | 2.0000 | 1.8400 | 1.9200 | 1.9001 | 166,400 |
08 Mar 2024 | 1.9900 | 2.0100 | 1.9500 | 1.9600 | 1.9397 | 132,500 |
07 Mar 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9900 | 1.9694 | 47,700 |
06 Mar 2024 | 1.9200 | 2.0000 | 1.9200 | 1.9800 | 1.9595 | 48,200 |
05 Mar 2024 | 1.9000 | 1.9400 | 1.8500 | 1.9040 | 1.8843 | 55,900 |
04 Mar 2024 | 1.9000 | 1.9500 | 1.8200 | 1.8900 | 1.8704 | 147,400 |
01 Mar 2024 | 1.8500 | 1.9000 | 1.8200 | 1.8550 | 1.8358 | 65,100 |
29 Feb 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8200 | 1.8012 | 22,200 |
28 Feb 2024 | 1.9400 | 1.9400 | 1.8700 | 1.8800 | 1.8605 | 21,100 |
27 Feb 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9100 | 1.8902 | 40,000 |
26 Feb 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9400 | 1.9199 | 33,400 |
23 Feb 2024 | 1.9700 | 1.9800 | 1.9200 | 1.9700 | 1.9496 | 19,900 |
22 Feb 2024 | 1.9390 | 1.9790 | 1.9020 | 1.9500 | 1.9298 | 28,400 |
21 Feb 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9500 | 1.9298 | 9,200 |
20 Feb 2024 | 1.9700 | 1.9900 | 1.9470 | 1.9800 | 1.9595 | 26,900 |
16 Feb 2024 | 1.8500 | 1.9700 | 1.8500 | 1.9600 | 1.9397 | 41,900 |
15 Feb 2024 | 1.8100 | 1.8800 | 1.7700 | 1.8700 | 1.8506 | 46,000 |
14 Feb 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7700 | 1.7517 | 67,000 |
13 Feb 2024 | 1.7700 | 1.7890 | 1.7000 | 1.7000 | 1.6824 | 84,400 |
12 Feb 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7500 | 1.7319 | 45,500 |
09 Feb 2024 | 1.7400 | 1.7700 | 1.7100 | 1.7200 | 1.7022 | 68,600 |
08 Feb 2024 | 1.7800 | 1.8000 | 1.7400 | 1.7400 | 1.7220 | 66,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |