Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | - |
30 May 2024 | 2.8360 | 2.8630 | 2.8360 | 2.8630 | 2.8630 | 100 |
29 May 2024 | 2.8690 | 2.9240 | 2.8690 | 2.9240 | 2.9240 | - |
28 May 2024 | 2.9130 | 2.9500 | 2.9130 | 2.9500 | 2.9500 | - |
27 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
24 May 2024 | 2.8860 | 2.9240 | 2.8860 | 2.9240 | 2.9240 | - |
23 May 2024 | 2.9490 | 2.9490 | 2.9460 | 2.9460 | 2.9460 | - |
22 May 2024 | 2.9480 | 2.9880 | 2.9480 | 2.9880 | 2.9880 | - |
21 May 2024 | 3.0210 | 3.0210 | 3.0030 | 3.0030 | 3.0030 | - |
20 May 2024 | 2.9810 | 2.9810 | 2.9810 | 2.9810 | 2.9810 | - |
17 May 2024 | 2.9770 | 2.9770 | 2.9770 | 2.9770 | 2.9770 | - |
16 May 2024 | 2.9650 | 3.0010 | 2.9650 | 3.0010 | 3.0010 | - |
15 May 2024 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | - |
14 May 2024 | 2.9400 | 2.9470 | 2.9400 | 2.9470 | 2.9470 | 7,000 |
13 May 2024 | 2.9090 | 2.9090 | 2.9090 | 2.9090 | 2.9090 | - |
10 May 2024 | 3.0260 | 3.0260 | 2.9560 | 2.9560 | 2.9560 | 200 |
09 May 2024 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | - |
08 May 2024 | 2.7850 | 2.8610 | 2.7850 | 2.8610 | 2.8610 | - |
07 May 2024 | 2.8510 | 2.8520 | 2.8510 | 2.8520 | 2.8520 | - |
06 May 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | - |
03 May 2024 | 2.8250 | 2.8590 | 2.8250 | 2.8590 | 2.8590 | - |
02 May 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 3,000 |
30 Apr 2024 | 2.8810 | 2.8810 | 2.8450 | 2.8450 | 2.8450 | - |
29 Apr 2024 | 2.8810 | 2.8810 | 2.8510 | 2.8510 | 2.8510 | 18 |
26 Apr 2024 | 2.7480 | 2.8070 | 2.7480 | 2.8070 | 2.8070 | - |
25 Apr 2024 | 2.7640 | 2.7840 | 2.7640 | 2.7840 | 2.7840 | - |
24 Apr 2024 | 2.7220 | 2.7580 | 2.7220 | 2.7580 | 2.7580 | - |
23 Apr 2024 | 2.7310 | 2.7710 | 2.7310 | 2.7710 | 2.7710 | - |
22 Apr 2024 | 2.6800 | 2.7320 | 2.6800 | 2.7320 | 2.7320 | - |
19 Apr 2024 | 2.6430 | 2.6930 | 2.6430 | 2.6930 | 2.6930 | - |
18 Apr 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | - |
17 Apr 2024 | 2.6300 | 2.6630 | 2.6300 | 2.6630 | 2.6630 | - |
16 Apr 2024 | 2.6160 | 2.6760 | 2.6160 | 2.6760 | 2.6760 | - |
15 Apr 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
12 Apr 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
11 Apr 2024 | 2.6720 | 2.7110 | 2.6720 | 2.7110 | 2.7110 | - |
10 Apr 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | - |
09 Apr 2024 | 2.6560 | 2.6910 | 2.6560 | 2.6910 | 2.6910 | - |
08 Apr 2024 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | 2.5910 | - |
05 Apr 2024 | 2.5840 | 2.6310 | 2.5840 | 2.6310 | 2.6310 | - |
04 Apr 2024 | 2.5880 | 2.6270 | 2.5880 | 2.6270 | 2.6270 | - |
03 Apr 2024 | 2.6020 | 2.6290 | 2.6020 | 2.6290 | 2.6290 | - |
02 Apr 2024 | 2.6430 | 2.6710 | 2.6430 | 2.6710 | 2.6710 | - |
28 Mar 2024 | 2.4120 | 2.4570 | 2.4120 | 2.4570 | 2.4570 | - |
27 Mar 2024 | 2.4150 | 2.4780 | 2.4150 | 2.4780 | 2.4780 | - |
26 Mar 2024 | 2.4270 | 2.4670 | 2.4240 | 2.4240 | 2.4240 | 3,000 |
25 Mar 2024 | 2.4110 | 2.4430 | 2.4110 | 2.4430 | 2.4430 | - |
22 Mar 2024 | 2.4170 | 2.4170 | 2.4120 | 2.4120 | 2.4120 | - |
21 Mar 2024 | 2.4310 | 2.4720 | 2.4310 | 2.4720 | 2.4720 | - |
20 Mar 2024 | 2.3910 | 2.4100 | 2.3910 | 2.4100 | 2.4100 | - |
19 Mar 2024 | 2.4100 | 2.4570 | 2.4100 | 2.4570 | 2.4570 | - |
18 Mar 2024 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | 2.4430 | - |
15 Mar 2024 | 2.4080 | 2.4470 | 2.4040 | 2.4040 | 2.4040 | 6,800 |
14 Mar 2024 | 2.4230 | 2.4670 | 2.4230 | 2.4670 | 2.4670 | - |
13 Mar 2024 | 2.4720 | 2.5240 | 2.4720 | 2.5240 | 2.5240 | - |
12 Mar 2024 | 2.4640 | 2.5130 | 2.4640 | 2.5130 | 2.5130 | - |
11 Mar 2024 | 2.4710 | 2.4810 | 2.4710 | 2.4810 | 2.4810 | - |
08 Mar 2024 | 2.4040 | 2.4420 | 2.4040 | 2.4420 | 2.4420 | - |
07 Mar 2024 | 2.3990 | 2.4340 | 2.3990 | 2.4340 | 2.4340 | - |
06 Mar 2024 | 2.3940 | 2.4290 | 2.3940 | 2.4290 | 2.4290 | - |
05 Mar 2024 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | - |
04 Mar 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2,000 |
01 Mar 2024 | 2.3490 | 2.3860 | 2.3490 | 2.3860 | 2.3860 | - |
29 Feb 2024 | 2.3760 | 2.4260 | 2.3760 | 2.4260 | 2.4260 | - |
28 Feb 2024 | 2.4110 | 2.4500 | 2.3890 | 2.3890 | 2.3890 | 1,000 |
27 Feb 2024 | 2.3880 | 2.4000 | 2.3880 | 2.4000 | 2.4000 | - |
26 Feb 2024 | 2.3630 | 2.3630 | 2.3630 | 2.3630 | 2.3630 | - |
23 Feb 2024 | 2.3600 | 2.3980 | 2.3600 | 2.3980 | 2.3980 | - |
22 Feb 2024 | 2.3230 | 2.3710 | 2.3230 | 2.3710 | 2.3710 | - |
21 Feb 2024 | 2.2850 | 2.3160 | 2.2850 | 2.3160 | 2.3160 | - |
20 Feb 2024 | 2.2380 | 2.2610 | 2.2380 | 2.2610 | 2.2610 | - |
19 Feb 2024 | 2.2210 | 2.2590 | 2.2210 | 2.2590 | 2.2590 | - |
16 Feb 2024 | 2.2670 | 2.2950 | 2.2670 | 2.2950 | 2.2950 | - |
15 Feb 2024 | 2.2430 | 2.2840 | 2.2430 | 2.2840 | 2.2840 | - |
14 Feb 2024 | 2.2180 | 2.2450 | 2.2180 | 2.2450 | 2.2450 | - |
13 Feb 2024 | 2.2380 | 2.2380 | 2.1910 | 2.1910 | 2.1910 | - |
12 Feb 2024 | 2.1510 | 2.2160 | 2.1510 | 2.2160 | 2.2160 | - |
09 Feb 2024 | 2.1430 | 2.1810 | 2.1430 | 2.1810 | 2.1810 | - |
08 Feb 2024 | 2.1690 | 2.2010 | 2.1690 | 2.2010 | 2.2010 | - |
07 Feb 2024 | 2.1630 | 2.1960 | 2.1630 | 2.1960 | 2.1960 | - |
06 Feb 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
05 Feb 2024 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
02 Feb 2024 | 2.1210 | 2.1690 | 2.1210 | 2.1690 | 2.1690 | - |
01 Feb 2024 | 2.1600 | 2.1600 | 2.1580 | 2.1580 | 2.1580 | - |
31 Jan 2024 | 2.1520 | 2.1760 | 2.1410 | 2.1410 | 2.1410 | 500 |
30 Jan 2024 | 2.1820 | 2.2240 | 2.1820 | 2.2240 | 2.2240 | - |
29 Jan 2024 | 2.2510 | 2.2560 | 2.2510 | 2.2560 | 2.2560 | - |
26 Jan 2024 | 2.2090 | 2.2380 | 2.2090 | 2.2380 | 2.2380 | - |
25 Jan 2024 | 2.1890 | 2.2510 | 2.1890 | 2.2510 | 2.2510 | - |
24 Jan 2024 | 2.2000 | 2.2000 | 2.1960 | 2.1960 | 2.1960 | 1,135 |
23 Jan 2024 | 2.1030 | 2.1800 | 2.1030 | 2.1800 | 2.1800 | - |
22 Jan 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | - |
19 Jan 2024 | 2.1210 | 2.1210 | 2.1190 | 2.1190 | 2.1190 | - |
18 Jan 2024 | 2.1310 | 2.1710 | 2.1310 | 2.1710 | 2.1710 | - |
17 Jan 2024 | 2.1950 | 2.1950 | 2.1280 | 2.1280 | 2.1280 | 2,200 |
16 Jan 2024 | 2.2750 | 2.2750 | 2.2000 | 2.2000 | 2.2000 | 6,194 |
15 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
12 Jan 2024 | 2.2220 | 2.2220 | 2.2180 | 2.2180 | 2.2180 | - |
11 Jan 2024 | 2.2480 | 2.2860 | 2.2480 | 2.2860 | 2.2860 | - |
10 Jan 2024 | 2.2360 | 2.2740 | 2.2360 | 2.2740 | 2.2740 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |