Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1.6000 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 33,971 |
May 06, 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 79,811 |
May 03, 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 75,159 |
May 02, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 15,524 |
May 01, 2024 | 1.6750 | 1.6800 | 1.6650 | 1.6650 | 1.6650 | 3,371 |
Apr 30, 2024 | 1.7000 | 1.7200 | 1.6250 | 1.6350 | 1.6350 | 60,089 |
Apr 29, 2024 | 1.7150 | 1.7450 | 1.7000 | 1.7300 | 1.7300 | 52,506 |
Apr 26, 2024 | 1.6500 | 1.7200 | 1.6500 | 1.7200 | 1.7200 | 19,609 |
Apr 24, 2024 | 1.6500 | 1.6900 | 1.6275 | 1.6350 | 1.6350 | 36,930 |
Apr 23, 2024 | 1.7250 | 1.7250 | 1.6000 | 1.6200 | 1.6200 | 99,581 |
Apr 22, 2024 | 1.7100 | 1.7150 | 1.6700 | 1.6700 | 1.6700 | 36,603 |
Apr 19, 2024 | 1.7000 | 1.7300 | 1.6650 | 1.7300 | 1.7300 | 69,532 |
Apr 18, 2024 | 1.7300 | 1.7300 | 1.6925 | 1.7000 | 1.7000 | 19,225 |
Apr 17, 2024 | 1.6900 | 1.7350 | 1.6900 | 1.7300 | 1.7300 | 2,472 |
Apr 16, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 19,918 |
Apr 15, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 47,038 |
Apr 12, 2024 | 1.7350 | 1.7700 | 1.7200 | 1.7250 | 1.7250 | 36,401 |
Apr 11, 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
Apr 10, 2024 | 1.7350 | 1.7350 | 1.7000 | 1.7150 | 1.7150 | 63,364 |
Apr 09, 2024 | 1.7400 | 1.7550 | 1.7250 | 1.7300 | 1.7300 | 11,389 |
Apr 08, 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 95,630 |
Apr 05, 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7350 | 1.7350 | 37,057 |
Apr 04, 2024 | 1.7350 | 1.7350 | 1.7200 | 1.7250 | 1.7250 | 34,371 |
Apr 03, 2024 | 1.7550 | 1.7550 | 1.7275 | 1.7300 | 1.7300 | 56,475 |
Apr 02, 2024 | 1.7400 | 1.7550 | 1.7350 | 1.7550 | 1.7550 | 156,373 |
Mar 28, 2024 | 1.7300 | 1.7400 | 1.7150 | 1.7150 | 1.7150 | 69,467 |
Mar 27, 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 1,836 |
Mar 26, 2024 | 1.7400 | 1.7400 | 1.7250 | 1.7400 | 1.7400 | 36,910 |
Mar 25, 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7350 | 1.7350 | 45,297 |
Mar 22, 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 21,174 |
Mar 21, 2024 | 1.8100 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 26,779 |
Mar 20, 2024 | 1.8600 | 1.8600 | 1.7950 | 1.8000 | 1.8000 | 41,770 |
Mar 19, 2024 | 1.8700 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 23,522 |
Mar 18, 2024 | 1.8050 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 52,021 |
Mar 15, 2024 | 1.6900 | 1.8200 | 1.6800 | 1.7500 | 1.7500 | 27,441 |
Mar 14, 2024 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 138,161 |
Mar 13, 2024 | 1.7200 | 1.7200 | 1.7050 | 1.7150 | 1.7150 | 24,026 |
Mar 12, 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 22,982 |
Mar 11, 2024 | 1.7500 | 1.7550 | 1.7200 | 1.7500 | 1.7500 | 35,335 |
Mar 08, 2024 | 1.7500 | 1.7575 | 1.7000 | 1.7200 | 1.7200 | 50,176 |
Mar 07, 2024 | 1.7400 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 17,120 |
Mar 06, 2024 | 1.7300 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 23,291 |
Mar 05, 2024 | 1.7600 | 1.7800 | 1.7250 | 1.7300 | 1.7300 | 25,436 |
Mar 04, 2024 | 1.8600 | 1.9050 | 1.7150 | 1.7500 | 1.7500 | 109,229 |
Mar 04, 2024 | 0.055 Dividend | |||||
Mar 01, 2024 | 1.8200 | 1.8550 | 1.8200 | 1.8550 | 1.8000 | 7,207 |
Feb 29, 2024 | 1.7600 | 1.8600 | 1.7500 | 1.7900 | 1.7369 | 122,752 |
Feb 28, 2024 | 1.8600 | 1.8650 | 1.7600 | 1.7650 | 1.7127 | 84,093 |
Feb 27, 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8500 | 1.7951 | 33,432 |
Feb 26, 2024 | 1.9050 | 1.9050 | 1.7800 | 1.7850 | 1.7321 | 145,379 |
Feb 23, 2024 | 1.8900 | 1.9050 | 1.8300 | 1.8500 | 1.7951 | 28,311 |
Feb 22, 2024 | 1.9800 | 1.9800 | 1.8300 | 1.8800 | 1.8243 | 118,908 |
Feb 21, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9750 | 1.9164 | 215,141 |
Feb 20, 2024 | 2.0900 | 2.1000 | 1.9800 | 1.9900 | 1.9310 | 217,556 |
Feb 19, 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 1.9795 | 12,084 |
Feb 16, 2024 | 2.0500 | 2.1000 | 2.0400 | 2.0400 | 1.9795 | 14,495 |
Feb 15, 2024 | 2.0600 | 2.0600 | 2.0300 | 2.0300 | 1.9698 | 14,957 |
Feb 14, 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0300 | 1.9698 | 17,450 |
Feb 13, 2024 | 2.0700 | 2.1800 | 2.0200 | 2.1800 | 2.1154 | 45,549 |
Feb 12, 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0500 | 1.9892 | 54,832 |
Feb 09, 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0300 | 1.9698 | 5,198 |
Feb 08, 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 1.9601 | 81,214 |
Feb 07, 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0400 | 1.9795 | 92,163 |
Feb 06, 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0800 | 2.0183 | 30,543 |
Feb 05, 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0600 | 1.9989 | 13,689 |
Feb 02, 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0600 | 1.9989 | 44,964 |
Feb 01, 2024 | 2.0300 | 2.0700 | 2.0200 | 2.0600 | 1.9989 | 34,121 |
Jan 31, 2024 | 2.1150 | 2.1150 | 2.0000 | 2.0200 | 1.9601 | 19,708 |
Jan 30, 2024 | 2.1000 | 2.1400 | 1.9950 | 2.0600 | 1.9989 | 69,850 |
Jan 29, 2024 | 2.1000 | 2.1200 | 2.0700 | 2.0700 | 2.0086 | 4,123 |
Jan 25, 2024 | 2.0400 | 2.1400 | 2.0400 | 2.0600 | 1.9989 | 28,811 |
Jan 24, 2024 | 2.0500 | 2.0600 | 2.0300 | 2.0400 | 1.9795 | 31,670 |
Jan 23, 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 1.9989 | 9,896 |
Jan 22, 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.0377 | 42,074 |
Jan 19, 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.0571 | 23,499 |
Jan 18, 2024 | 2.2200 | 2.2200 | 2.1400 | 2.1400 | 2.0766 | 69,811 |
Jan 17, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.0863 | 1,000 |
Jan 16, 2024 | 2.1400 | 2.1500 | 2.1300 | 2.1300 | 2.0668 | 14,109 |
Jan 15, 2024 | 2.1500 | 2.1800 | 2.1300 | 2.1800 | 2.1154 | 28,250 |
Jan 12, 2024 | 2.1200 | 2.2000 | 2.1200 | 2.1300 | 2.0668 | 6,979 |
Jan 11, 2024 | 2.1400 | 2.1600 | 2.1100 | 2.1100 | 2.0474 | 25,580 |
Jan 10, 2024 | 2.1500 | 2.1900 | 2.1300 | 2.1300 | 2.0668 | 13,528 |
Jan 09, 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1300 | 2.0668 | 21,039 |
Jan 08, 2024 | 2.1500 | 2.2100 | 2.1500 | 2.1800 | 2.1154 | 1,314 |
Jan 05, 2024 | 2.2100 | 2.2200 | 2.1500 | 2.1500 | 2.0863 | 5,335 |
Jan 04, 2024 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.1445 | 15,220 |
Jan 03, 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2200 | 2.1542 | 5,575 |
Jan 02, 2024 | 2.0700 | 2.2500 | 2.0700 | 2.2000 | 2.1348 | 51,099 |
Dec 29, 2023 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | 2.0377 | 10,564 |
Dec 28, 2023 | 2.1900 | 2.2000 | 2.1600 | 2.1600 | 2.0960 | 18,249 |
Dec 27, 2023 | 2.1500 | 2.1800 | 2.0900 | 2.0900 | 2.0280 | 90,170 |
Dec 22, 2023 | 2.1400 | 2.2000 | 2.1300 | 2.1500 | 2.0863 | 14,174 |
Dec 21, 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0668 | 59 |
Dec 20, 2023 | 2.0600 | 2.2000 | 2.0400 | 2.1200 | 2.0571 | 66,183 |
Dec 19, 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9989 | 1,082,157 |
Dec 18, 2023 | 2.0000 | 2.0700 | 1.9900 | 2.0100 | 1.9504 | 28,852 |
Dec 15, 2023 | 2.1000 | 2.1000 | 1.9800 | 1.9800 | 1.9213 | 61,066 |
Dec 14, 2023 | 2.0400 | 2.0500 | 2.0300 | 2.0500 | 1.9892 | 25,874 |
Dec 13, 2023 | 1.9950 | 2.0400 | 1.9600 | 1.9700 | 1.9116 | 39,990 |
Dec 12, 2023 | 2.0500 | 2.0500 | 1.9800 | 1.9950 | 1.9358 | 32,019 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |