Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.560 | 2.620 | 2.560 | 2.600 | 2.600 | 133,000 |
29 Apr 2024 | 2.650 | 2.670 | 2.560 | 2.660 | 2.660 | 274,000 |
26 Apr 2024 | 2.550 | 2.700 | 2.550 | 2.690 | 2.690 | 413,000 |
25 Apr 2024 | 2.550 | 2.550 | 2.520 | 2.550 | 2.550 | 144,000 |
24 Apr 2024 | 2.540 | 2.550 | 2.480 | 2.550 | 2.550 | 307,000 |
23 Apr 2024 | 2.560 | 2.660 | 2.510 | 2.570 | 2.570 | 277,000 |
22 Apr 2024 | 2.590 | 2.590 | 2.560 | 2.560 | 2.560 | 80,000 |
19 Apr 2024 | 2.630 | 2.630 | 2.520 | 2.550 | 2.550 | 218,000 |
18 Apr 2024 | 2.600 | 2.650 | 2.500 | 2.630 | 2.630 | 63,000 |
17 Apr 2024 | 2.610 | 2.610 | 2.530 | 2.550 | 2.550 | 119,000 |
16 Apr 2024 | 2.630 | 2.630 | 2.510 | 2.530 | 2.530 | 331,000 |
15 Apr 2024 | 2.660 | 2.680 | 2.540 | 2.630 | 2.630 | 493,000 |
12 Apr 2024 | 2.740 | 2.780 | 2.630 | 2.720 | 2.720 | 312,000 |
11 Apr 2024 | 2.760 | 2.760 | 2.710 | 2.740 | 2.740 | 183,000 |
10 Apr 2024 | 2.710 | 2.860 | 2.700 | 2.800 | 2.800 | 573,000 |
09 Apr 2024 | 2.930 | 2.990 | 2.630 | 2.730 | 2.730 | 1,269,000 |
08 Apr 2024 | 2.440 | 3.070 | 2.440 | 2.930 | 2.930 | 2,881,000 |
05 Apr 2024 | 2.390 | 2.440 | 2.380 | 2.440 | 2.440 | 157,000 |
03 Apr 2024 | 2.290 | 2.400 | 2.290 | 2.390 | 2.390 | 196,000 |
02 Apr 2024 | 2.280 | 2.300 | 2.220 | 2.300 | 2.300 | 98,000 |
28 Mar 2024 | 2.270 | 2.280 | 2.170 | 2.280 | 2.280 | 142,000 |
27 Mar 2024 | 2.310 | 2.350 | 2.280 | 2.300 | 2.300 | 157,000 |
26 Mar 2024 | 2.300 | 2.300 | 2.280 | 2.300 | 2.300 | 115,000 |
25 Mar 2024 | 2.330 | 2.330 | 2.300 | 2.300 | 2.300 | 169,000 |
22 Mar 2024 | 2.380 | 2.390 | 2.310 | 2.320 | 2.320 | 206,000 |
21 Mar 2024 | 2.390 | 2.400 | 2.340 | 2.400 | 2.400 | 38,000 |
20 Mar 2024 | 2.390 | 2.400 | 2.330 | 2.400 | 2.400 | 60,000 |
19 Mar 2024 | 2.340 | 2.410 | 2.340 | 2.400 | 2.400 | 28,000 |
18 Mar 2024 | 2.400 | 2.400 | 2.310 | 2.340 | 2.340 | 56,000 |
15 Mar 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 29,000 |
14 Mar 2024 | 2.330 | 2.400 | 2.330 | 2.400 | 2.400 | 187,000 |
13 Mar 2024 | 2.330 | 2.380 | 2.320 | 2.350 | 2.350 | 82,000 |
12 Mar 2024 | 2.400 | 2.440 | 2.330 | 2.440 | 2.440 | 76,000 |
11 Mar 2024 | 2.430 | 2.430 | 2.400 | 2.400 | 2.400 | 48,000 |
08 Mar 2024 | 2.390 | 2.420 | 2.300 | 2.340 | 2.340 | 180,000 |
07 Mar 2024 | 2.420 | 2.440 | 2.320 | 2.350 | 2.350 | 351,000 |
06 Mar 2024 | 2.340 | 2.360 | 2.300 | 2.330 | 2.330 | 64,660 |
05 Mar 2024 | 2.360 | 2.440 | 2.230 | 2.340 | 2.340 | 211,000 |
04 Mar 2024 | 2.370 | 2.370 | 2.310 | 2.360 | 2.360 | 83,000 |
01 Mar 2024 | 2.360 | 2.370 | 2.350 | 2.370 | 2.370 | 124,000 |
29 Feb 2024 | 2.370 | 2.370 | 2.360 | 2.370 | 2.370 | 131,000 |
28 Feb 2024 | 2.390 | 2.390 | 2.360 | 2.380 | 2.380 | 93,000 |
27 Feb 2024 | 2.400 | 2.420 | 2.390 | 2.390 | 2.390 | 265,000 |
26 Feb 2024 | 2.370 | 2.480 | 2.370 | 2.390 | 2.390 | 81,000 |
23 Feb 2024 | 2.360 | 2.420 | 2.360 | 2.410 | 2.410 | 232,000 |
22 Feb 2024 | 2.420 | 2.430 | 2.360 | 2.390 | 2.390 | 183,000 |
21 Feb 2024 | 2.450 | 2.460 | 2.420 | 2.430 | 2.430 | 710,000 |
20 Feb 2024 | 2.450 | 2.450 | 2.400 | 2.430 | 2.430 | 240,000 |
19 Feb 2024 | 2.410 | 2.480 | 2.410 | 2.430 | 2.430 | 131,000 |
16 Feb 2024 | 2.310 | 2.450 | 2.310 | 2.450 | 2.450 | 389,000 |
15 Feb 2024 | 2.420 | 2.440 | 2.420 | 2.430 | 2.430 | 21,000 |
14 Feb 2024 | 2.420 | 2.420 | 2.400 | 2.420 | 2.420 | 81,000 |
09 Feb 2024 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | - |
08 Feb 2024 | 2.450 | 2.500 | 2.450 | 2.500 | 2.500 | 7,000 |
07 Feb 2024 | 2.450 | 2.460 | 2.440 | 2.450 | 2.450 | 67,000 |
06 Feb 2024 | 2.410 | 2.580 | 2.410 | 2.480 | 2.480 | 65,000 |
05 Feb 2024 | 2.460 | 2.460 | 2.410 | 2.410 | 2.410 | 104,000 |
02 Feb 2024 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 2,000 |
01 Feb 2024 | 2.420 | 2.500 | 2.420 | 2.430 | 2.430 | 22,000 |
31 Jan 2024 | 2.410 | 2.430 | 2.410 | 2.430 | 2.430 | 89,000 |
30 Jan 2024 | 2.490 | 2.490 | 2.430 | 2.430 | 2.430 | 12,000 |
29 Jan 2024 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | - |
26 Jan 2024 | 2.500 | 2.510 | 2.450 | 2.480 | 2.480 | 78,000 |
25 Jan 2024 | 2.450 | 2.530 | 2.410 | 2.520 | 2.520 | 80,000 |
24 Jan 2024 | 2.410 | 2.430 | 2.410 | 2.430 | 2.430 | 27,000 |
23 Jan 2024 | 2.410 | 2.490 | 2.410 | 2.490 | 2.490 | 20,000 |
22 Jan 2024 | 2.510 | 2.510 | 2.390 | 2.410 | 2.410 | 144,000 |
19 Jan 2024 | 2.500 | 2.560 | 2.500 | 2.520 | 2.520 | 40,000 |
18 Jan 2024 | 2.510 | 2.510 | 2.460 | 2.510 | 2.510 | 15,000 |
17 Jan 2024 | 2.510 | 2.520 | 2.510 | 2.510 | 2.510 | 218,000 |
16 Jan 2024 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 87,000 |
15 Jan 2024 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | - |
12 Jan 2024 | 2.550 | 2.570 | 2.510 | 2.510 | 2.510 | 65,000 |
11 Jan 2024 | 2.520 | 2.530 | 2.500 | 2.500 | 2.500 | 83,000 |
10 Jan 2024 | 2.520 | 2.520 | 2.510 | 2.520 | 2.520 | 64,000 |
09 Jan 2024 | 2.510 | 2.530 | 2.510 | 2.520 | 2.520 | 82,000 |
08 Jan 2024 | 2.540 | 2.540 | 2.500 | 2.520 | 2.520 | 127,000 |
05 Jan 2024 | 2.570 | 2.570 | 2.530 | 2.550 | 2.550 | 102,000 |
04 Jan 2024 | 2.640 | 2.640 | 2.620 | 2.620 | 2.620 | 40,000 |
03 Jan 2024 | 2.530 | 2.550 | 2.550 | 2.550 | 2.550 | 93,000 |
02 Jan 2024 | 2.700 | 2.700 | 2.500 | 2.530 | 2.530 | 474,000 |
29 Dec 2023 | 2.720 | 2.720 | 2.630 | 2.700 | 2.700 | 21,000 |
28 Dec 2023 | 2.590 | 2.720 | 2.590 | 2.720 | 2.720 | 80,000 |
27 Dec 2023 | 2.700 | 2.700 | 2.670 | 2.670 | 2.670 | 21,000 |
22 Dec 2023 | 2.560 | 2.720 | 2.560 | 2.720 | 2.720 | 357,000 |
21 Dec 2023 | 2.610 | 2.650 | 2.560 | 2.560 | 2.560 | 53,000 |
20 Dec 2023 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 16,000 |
19 Dec 2023 | 2.600 | 2.600 | 2.500 | 2.540 | 2.540 | 116,500 |
18 Dec 2023 | 2.630 | 2.630 | 2.550 | 2.590 | 2.590 | 161,000 |
15 Dec 2023 | 2.560 | 2.600 | 2.550 | 2.600 | 2.600 | 85,005 |
14 Dec 2023 | 2.590 | 2.590 | 2.590 | 2.580 | 2.580 | 23,000 |
13 Dec 2023 | 2.520 | 2.600 | 2.510 | 2.590 | 2.590 | 23,000 |
12 Dec 2023 | 2.520 | 2.550 | 2.510 | 2.520 | 2.520 | 347,000 |
11 Dec 2023 | 2.600 | 2.630 | 2.530 | 2.530 | 2.530 | 126,000 |
08 Dec 2023 | 2.500 | 2.620 | 2.500 | 2.600 | 2.600 | 214,000 |
07 Dec 2023 | 2.480 | 2.510 | 2.480 | 2.490 | 2.490 | 344,000 |
06 Dec 2023 | 2.580 | 2.580 | 2.490 | 2.500 | 2.500 | 101,000 |
05 Dec 2023 | 2.620 | 2.620 | 2.550 | 2.550 | 2.550 | 150,000 |
04 Dec 2023 | 2.610 | 2.650 | 2.600 | 2.650 | 2.650 | 18,000 |
01 Dec 2023 | 2.620 | 2.650 | 2.600 | 2.610 | 2.610 | 91,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |