Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.1610 | 2.2440 | 2.1610 | 2.2440 | 2.2440 | - |
02 May 2024 | 2.1530 | 2.1530 | 2.1080 | 2.1390 | 2.1390 | - |
30 Apr 2024 | 2.2410 | 2.2410 | 2.1380 | 2.1570 | 2.1570 | - |
29 Apr 2024 | 2.2690 | 2.2690 | 2.2300 | 2.2330 | 2.2330 | - |
26 Apr 2024 | 2.1200 | 2.1260 | 2.1200 | 2.1260 | 2.1260 | - |
25 Apr 2024 | 2.1770 | 2.1890 | 2.1460 | 2.1460 | 2.1460 | - |
24 Apr 2024 | 2.1690 | 2.1990 | 2.1690 | 2.1810 | 2.1810 | - |
23 Apr 2024 | 2.1570 | 2.2060 | 2.1570 | 2.1890 | 2.1890 | - |
22 Apr 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
19 Apr 2024 | 2.0250 | 2.0960 | 2.0250 | 2.0960 | 2.0960 | - |
18 Apr 2024 | 2.1550 | 2.2090 | 2.0320 | 2.0320 | 2.0320 | - |
17 Apr 2024 | 2.3000 | 2.3000 | 2.1350 | 2.1350 | 2.1350 | - |
16 Apr 2024 | 2.2500 | 2.3030 | 2.1980 | 2.2610 | 2.2610 | 3,400 |
15 Apr 2024 | 2.3390 | 2.4170 | 2.2690 | 2.2690 | 2.2690 | - |
12 Apr 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | - |
11 Apr 2024 | 2.4390 | 2.4850 | 2.4150 | 2.4150 | 2.4150 | - |
10 Apr 2024 | 2.4430 | 2.4950 | 2.4430 | 2.4950 | 2.4950 | - |
09 Apr 2024 | 2.5140 | 2.5140 | 2.4750 | 2.4750 | 2.4750 | - |
08 Apr 2024 | 2.3720 | 2.4310 | 2.3720 | 2.4310 | 2.4310 | - |
05 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
04 Apr 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
03 Apr 2024 | 2.5590 | 2.5590 | 2.5470 | 2.5470 | 2.5470 | - |
02 Apr 2024 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | - |
28 Mar 2024 | 2.5820 | 2.7000 | 2.5820 | 2.7000 | 2.7000 | - |
27 Mar 2024 | 2.5030 | 2.5030 | 2.5030 | 2.5030 | 2.5030 | - |
26 Mar 2024 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | - |
25 Mar 2024 | 2.5840 | 2.6250 | 2.5810 | 2.6250 | 2.6250 | - |
22 Mar 2024 | 2.5670 | 2.6720 | 2.5670 | 2.6450 | 2.6450 | - |
21 Mar 2024 | 2.6730 | 2.6730 | 2.5650 | 2.5650 | 2.5650 | - |
20 Mar 2024 | 2.5830 | 2.6990 | 2.5810 | 2.6990 | 2.6990 | - |
19 Mar 2024 | 2.5540 | 2.6310 | 2.5540 | 2.5770 | 2.5770 | - |
18 Mar 2024 | 2.7310 | 2.7310 | 2.5470 | 2.5470 | 2.5470 | - |
15 Mar 2024 | 2.4600 | 2.4640 | 2.4560 | 2.4640 | 2.4640 | - |
14 Mar 2024 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | - |
13 Mar 2024 | 2.6030 | 2.6030 | 2.5120 | 2.5200 | 2.5200 | - |
12 Mar 2024 | 2.6550 | 2.6660 | 2.5570 | 2.6060 | 2.6060 | - |
11 Mar 2024 | 2.6760 | 2.7630 | 2.6760 | 2.7630 | 2.7630 | - |
08 Mar 2024 | 2.5750 | 2.7000 | 2.5750 | 2.6670 | 2.6670 | 50 |
07 Mar 2024 | 2.5900 | 2.6440 | 2.5900 | 2.5920 | 2.5920 | 100 |
06 Mar 2024 | 2.9580 | 2.9580 | 2.6060 | 2.6060 | 2.6060 | - |
05 Mar 2024 | 2.9430 | 3.0670 | 2.9260 | 2.9260 | 2.9260 | 450 |
04 Mar 2024 | 3.0880 | 3.0880 | 2.9420 | 2.9530 | 2.9530 | - |
01 Mar 2024 | 3.0060 | 3.0360 | 3.0060 | 3.0360 | 3.0360 | - |
29 Feb 2024 | 3.2000 | 3.2270 | 3.2000 | 3.2270 | 3.2270 | 200 |
28 Feb 2024 | 3.2550 | 3.2950 | 3.1880 | 3.1880 | 3.1880 | - |
27 Feb 2024 | 3.2220 | 3.3180 | 3.2220 | 3.3180 | 3.3180 | 200 |
26 Feb 2024 | 3.1310 | 3.2690 | 3.1310 | 3.2010 | 3.2010 | 50 |
23 Feb 2024 | 3.0070 | 3.1930 | 3.0070 | 3.1930 | 3.1930 | 270 |
22 Feb 2024 | 2.9290 | 3.1720 | 2.8820 | 2.8820 | 2.8820 | - |
21 Feb 2024 | 2.8700 | 2.8700 | 2.8050 | 2.8270 | 2.8270 | - |
20 Feb 2024 | 2.8710 | 2.8710 | 2.7560 | 2.8640 | 2.8640 | - |
19 Feb 2024 | 2.8720 | 2.8940 | 2.8720 | 2.8930 | 2.8930 | - |
16 Feb 2024 | 2.8720 | 2.8740 | 2.8720 | 2.8740 | 2.8740 | - |
15 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
14 Feb 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
13 Feb 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | - |
12 Feb 2024 | 2.6050 | 2.8690 | 2.6050 | 2.8690 | 2.8690 | 128 |
09 Feb 2024 | 2.4590 | 2.6390 | 2.4590 | 2.6390 | 2.6390 | - |
08 Feb 2024 | 2.5960 | 2.5960 | 2.4950 | 2.4950 | 2.4950 | - |
07 Feb 2024 | 2.5930 | 2.6810 | 2.5930 | 2.6170 | 2.6170 | - |
06 Feb 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4800 | 2.4800 | - |
05 Feb 2024 | 2.5110 | 2.5410 | 2.4880 | 2.4880 | 2.4880 | 350 |
02 Feb 2024 | 2.5650 | 2.6020 | 2.4840 | 2.4840 | 2.4840 | - |
01 Feb 2024 | 2.7350 | 2.7350 | 2.7060 | 2.7300 | 2.7300 | - |
31 Jan 2024 | 2.7140 | 2.7140 | 2.5970 | 2.6460 | 2.6460 | - |
30 Jan 2024 | 2.3470 | 2.5830 | 2.3470 | 2.5830 | 2.5830 | - |
29 Jan 2024 | 2.1060 | 2.2360 | 2.1060 | 2.2360 | 2.2360 | 360 |
26 Jan 2024 | 2.0580 | 2.0960 | 2.0580 | 2.0960 | 2.0960 | - |
25 Jan 2024 | 2.0600 | 2.0720 | 2.0600 | 2.0720 | 2.0720 | - |
24 Jan 2024 | 2.0820 | 2.0820 | 2.0600 | 2.0600 | 2.0600 | - |
23 Jan 2024 | 1.9900 | 2.1160 | 1.9900 | 2.1160 | 2.1160 | - |
22 Jan 2024 | 2.0120 | 2.0500 | 1.9875 | 1.9875 | 1.9875 | - |
19 Jan 2024 | 1.9825 | 2.0360 | 1.9825 | 2.0360 | 2.0360 | - |
18 Jan 2024 | 1.9700 | 2.0460 | 1.9700 | 1.9815 | 1.9815 | - |
17 Jan 2024 | 2.0590 | 2.0600 | 1.9500 | 2.0110 | 2.0110 | - |
16 Jan 2024 | 2.1090 | 2.1090 | 2.0370 | 2.0370 | 2.0370 | - |
15 Jan 2024 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 30 |
12 Jan 2024 | 2.0780 | 2.1180 | 2.0780 | 2.1180 | 2.1180 | - |
11 Jan 2024 | 2.0610 | 2.0610 | 2.0610 | 2.0610 | 2.0610 | - |
10 Jan 2024 | 2.1810 | 2.1810 | 2.0920 | 2.0920 | 2.0920 | - |
09 Jan 2024 | 2.1750 | 2.2280 | 2.1200 | 2.2280 | 2.2280 | - |
08 Jan 2024 | 2.2180 | 2.2180 | 2.1350 | 2.1350 | 2.1350 | - |
05 Jan 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | - |
04 Jan 2024 | 2.1390 | 2.1600 | 2.1390 | 2.1600 | 2.1600 | - |
03 Jan 2024 | 2.2020 | 2.2030 | 2.1120 | 2.1540 | 2.1540 | - |
02 Jan 2024 | 2.0660 | 2.1840 | 2.0660 | 2.1840 | 2.1840 | - |
29 Dec 2023 | 2.0840 | 2.0860 | 2.0840 | 2.0860 | 2.0860 | - |
28 Dec 2023 | 1.9700 | 1.9730 | 1.9700 | 1.9730 | 1.9730 | - |
27 Dec 2023 | 1.9285 | 2.0020 | 1.9285 | 1.9750 | 1.9750 | - |
22 Dec 2023 | 2.0900 | 2.1660 | 2.0900 | 2.1660 | 2.1660 | - |
21 Dec 2023 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
20 Dec 2023 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
19 Dec 2023 | 1.9655 | 1.9655 | 1.9470 | 1.9470 | 1.9470 | 775 |
18 Dec 2023 | 1.9920 | 2.0720 | 1.9725 | 1.9725 | 1.9725 | 100 |
15 Dec 2023 | 2.1190 | 2.1190 | 2.0020 | 2.0020 | 2.0020 | - |
14 Dec 2023 | 2.0680 | 2.1300 | 2.0680 | 2.1200 | 2.1200 | 2,371 |
13 Dec 2023 | 1.9745 | 1.9865 | 1.9745 | 1.9865 | 1.9865 | - |
12 Dec 2023 | 1.9675 | 2.0150 | 1.9530 | 1.9950 | 1.9950 | - |
11 Dec 2023 | 2.0500 | 2.0500 | 1.9950 | 2.0190 | 2.0190 | - |
08 Dec 2023 | 2.0550 | 2.0930 | 2.0550 | 2.0930 | 2.0930 | 58 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |