Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.2820 | 2.2920 | 2.2700 | 2.2840 | 2.2840 | 2,026,000 |
23 Apr 2024 | 2.2600 | 2.2840 | 2.2540 | 2.2760 | 2.2760 | 1,739,874 |
22 Apr 2024 | 2.2500 | 2.2660 | 2.2400 | 2.2500 | 2.2500 | 3,317,942 |
19 Apr 2024 | 2.2400 | 2.2440 | 2.2000 | 2.2300 | 2.2300 | 4,885,267 |
18 Apr 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2280 | 2.2280 | 2,655,016 |
17 Apr 2024 | 2.1860 | 2.2180 | 2.1700 | 2.1940 | 2.1940 | 1,921,988 |
16 Apr 2024 | 2.2200 | 2.2200 | 2.1660 | 2.1700 | 2.1700 | 3,052,648 |
15 Apr 2024 | 2.2600 | 2.2720 | 2.2340 | 2.2400 | 2.2400 | 2,369,633 |
12 Apr 2024 | 2.2880 | 2.3000 | 2.2580 | 2.2660 | 2.2660 | 1,550,066 |
11 Apr 2024 | 2.3220 | 2.3220 | 2.2620 | 2.2800 | 2.2800 | 2,564,588 |
10 Apr 2024 | 2.2960 | 2.3260 | 2.2820 | 2.3120 | 2.3120 | 5,600,949 |
09 Apr 2024 | 2.3380 | 2.3380 | 2.2820 | 2.2840 | 2.2840 | 2,875,367 |
08 Apr 2024 | 2.3260 | 2.3440 | 2.3180 | 2.3300 | 2.3300 | 2,316,107 |
05 Apr 2024 | 2.3520 | 2.3660 | 2.3340 | 2.3340 | 2.3340 | 3,067,289 |
04 Apr 2024 | 2.3500 | 2.3860 | 2.3500 | 2.3760 | 2.3760 | 3,923,952 |
03 Apr 2024 | 2.3440 | 2.3560 | 2.3360 | 2.3500 | 2.3500 | 2,758,204 |
02 Apr 2024 | 2.3060 | 2.3580 | 2.3060 | 2.3400 | 2.3400 | 4,539,505 |
28 Mar 2024 | 2.3540 | 2.3620 | 2.3340 | 2.3420 | 2.3420 | 2,894,980 |
27 Mar 2024 | 2.3220 | 2.3640 | 2.3200 | 2.3560 | 2.3560 | 3,862,354 |
26 Mar 2024 | 2.2880 | 2.3280 | 2.2860 | 2.3220 | 2.3220 | 4,443,529 |
25 Mar 2024 | 2.1960 | 2.2940 | 2.1960 | 2.2800 | 2.2800 | 7,153,806 |
22 Mar 2024 | 2.1520 | 2.1700 | 2.1520 | 2.1680 | 2.1680 | 2,458,912 |
21 Mar 2024 | 2.1200 | 2.1640 | 2.1180 | 2.1580 | 2.1580 | 4,343,924 |
20 Mar 2024 | 2.0760 | 2.1140 | 2.0720 | 2.1140 | 2.1140 | 3,548,794 |
19 Mar 2024 | 2.0700 | 2.0760 | 2.0640 | 2.0760 | 2.0760 | 1,525,292 |
18 Mar 2024 | 2.0840 | 2.0940 | 2.0580 | 2.0660 | 2.0660 | 2,173,037 |
15 Mar 2024 | 2.0780 | 2.0940 | 2.0780 | 2.0820 | 2.0820 | 8,659,455 |
14 Mar 2024 | 2.0880 | 2.0900 | 2.0660 | 2.0820 | 2.0820 | 2,205,706 |
13 Mar 2024 | 2.0900 | 2.1060 | 2.0820 | 2.0840 | 2.0840 | 4,544,586 |
12 Mar 2024 | 2.0640 | 2.0960 | 2.0620 | 2.0900 | 2.0900 | 2,587,296 |
11 Mar 2024 | 2.0440 | 2.0600 | 2.0240 | 2.0540 | 2.0540 | 2,898,007 |
08 Mar 2024 | 2.0780 | 2.0840 | 2.0520 | 2.0580 | 2.0580 | 2,239,689 |
07 Mar 2024 | 2.0540 | 2.0780 | 2.0520 | 2.0780 | 2.0780 | 2,914,043 |
06 Mar 2024 | 2.0300 | 2.0620 | 2.0280 | 2.0620 | 2.0620 | 4,128,158 |
05 Mar 2024 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 3,684,370 |
04 Mar 2024 | 1.9770 | 1.9810 | 1.9670 | 1.9780 | 1.9780 | 2,045,234 |
01 Mar 2024 | 1.9700 | 1.9810 | 1.9630 | 1.9740 | 1.9740 | 2,207,711 |
29 Feb 2024 | 1.9600 | 1.9780 | 1.9550 | 1.9590 | 1.9590 | 4,265,819 |
28 Feb 2024 | 1.9700 | 1.9770 | 1.9600 | 1.9620 | 1.9620 | 1,721,239 |
27 Feb 2024 | 1.9630 | 1.9650 | 1.9440 | 1.9650 | 1.9650 | 1,986,974 |
26 Feb 2024 | 1.9580 | 1.9770 | 1.9560 | 1.9700 | 1.9700 | 2,029,619 |
23 Feb 2024 | 1.9710 | 1.9770 | 1.9550 | 1.9690 | 1.9690 | 1,870,731 |
22 Feb 2024 | 1.9640 | 1.9810 | 1.9640 | 1.9770 | 1.9770 | 6,482,838 |
21 Feb 2024 | 1.9500 | 1.9620 | 1.9500 | 1.9620 | 1.9620 | 2,226,947 |
20 Feb 2024 | 1.9480 | 1.9520 | 1.9370 | 1.9500 | 1.9500 | 2,475,896 |
19 Feb 2024 | 1.9530 | 1.9620 | 1.9480 | 1.9480 | 1.9480 | 1,694,184 |
16 Feb 2024 | 1.9600 | 1.9680 | 1.9440 | 1.9460 | 1.9460 | 3,894,147 |
15 Feb 2024 | 1.9480 | 1.9620 | 1.9370 | 1.9500 | 1.9500 | 5,480,766 |
14 Feb 2024 | 2.0280 | 2.0300 | 1.9160 | 1.9210 | 1.9210 | 17,644,631 |
13 Feb 2024 | 2.0220 | 2.0560 | 2.0180 | 2.0380 | 2.0380 | 1,896,127 |
12 Feb 2024 | 2.0040 | 2.0300 | 1.9970 | 2.0220 | 2.0220 | 1,981,619 |
09 Feb 2024 | 2.0080 | 2.0200 | 1.9850 | 1.9940 | 1.9940 | 3,750,072 |
08 Feb 2024 | 2.0340 | 2.0340 | 2.0080 | 2.0100 | 2.0100 | 1,630,982 |
07 Feb 2024 | 2.0400 | 2.0440 | 2.0220 | 2.0260 | 2.0260 | 2,245,847 |
06 Feb 2024 | 2.0360 | 2.0520 | 2.0340 | 2.0460 | 2.0460 | 1,653,749 |
05 Feb 2024 | 2.0320 | 2.0480 | 2.0260 | 2.0360 | 2.0360 | 1,837,834 |
02 Feb 2024 | 2.0340 | 2.0380 | 2.0240 | 2.0280 | 2.0280 | 1,497,510 |
01 Feb 2024 | 2.0300 | 2.0640 | 2.0240 | 2.0280 | 2.0280 | 1,763,865 |
31 Jan 2024 | 2.0480 | 2.0560 | 2.0400 | 2.0400 | 2.0400 | 1,634,470 |
30 Jan 2024 | 2.0300 | 2.0420 | 2.0280 | 2.0400 | 2.0400 | 1,585,402 |
29 Jan 2024 | 2.0320 | 2.0440 | 2.0260 | 2.0320 | 2.0320 | 1,307,281 |
26 Jan 2024 | 2.0300 | 2.0520 | 2.0200 | 2.0300 | 2.0300 | 1,432,747 |
25 Jan 2024 | 2.0260 | 2.0420 | 2.0200 | 2.0300 | 2.0300 | 2,113,818 |
24 Jan 2024 | 1.9810 | 2.0260 | 1.9700 | 2.0260 | 2.0260 | 2,219,619 |
23 Jan 2024 | 1.9870 | 1.9910 | 1.9690 | 1.9730 | 1.9730 | 5,493,913 |
22 Jan 2024 | 1.9800 | 1.9880 | 1.9710 | 1.9870 | 1.9870 | 1,075,560 |
19 Jan 2024 | 1.9850 | 1.9880 | 1.9610 | 1.9660 | 1.9660 | 1,686,126 |
18 Jan 2024 | 1.9870 | 1.9880 | 1.9670 | 1.9700 | 1.9700 | 2,955,532 |
17 Jan 2024 | 2.0020 | 2.0060 | 1.9810 | 1.9890 | 1.9890 | 1,829,205 |
16 Jan 2024 | 2.0060 | 2.0160 | 2.0000 | 2.0160 | 2.0160 | 1,650,358 |
15 Jan 2024 | 2.0220 | 2.0280 | 2.0120 | 2.0200 | 2.0200 | 1,377,576 |
12 Jan 2024 | 2.0040 | 2.0160 | 2.0020 | 2.0160 | 2.0160 | 1,349,328 |
11 Jan 2024 | 2.0100 | 2.0220 | 1.9970 | 2.0040 | 2.0040 | 1,611,020 |
10 Jan 2024 | 2.0020 | 2.0140 | 1.9950 | 2.0080 | 2.0080 | 1,317,673 |
09 Jan 2024 | 2.0300 | 2.0300 | 2.0020 | 2.0100 | 2.0100 | 1,837,809 |
08 Jan 2024 | 2.0020 | 2.0300 | 2.0020 | 2.0280 | 2.0280 | 2,879,638 |
05 Jan 2024 | 1.9790 | 2.0080 | 1.9600 | 2.0020 | 2.0020 | 2,533,179 |
04 Jan 2024 | 1.9560 | 1.9780 | 1.9500 | 1.9770 | 1.9770 | 1,533,417 |
03 Jan 2024 | 1.9800 | 1.9870 | 1.9480 | 1.9530 | 1.9530 | 1,582,702 |
02 Jan 2024 | 1.9500 | 1.9810 | 1.9500 | 1.9710 | 1.9710 | 1,576,588 |
29 Dec 2023 | 1.9430 | 1.9510 | 1.9370 | 1.9430 | 1.9430 | 1,760,025 |
28 Dec 2023 | 1.9520 | 1.9560 | 1.9400 | 1.9450 | 1.9450 | 1,364,082 |
27 Dec 2023 | 1.9460 | 1.9560 | 1.9350 | 1.9520 | 1.9520 | 2,332,841 |
22 Dec 2023 | 1.9490 | 1.9560 | 1.9460 | 1.9530 | 1.9530 | 1,368,781 |
21 Dec 2023 | 1.9510 | 1.9550 | 1.9410 | 1.9470 | 1.9470 | 1,587,091 |
20 Dec 2023 | 1.9600 | 1.9650 | 1.9470 | 1.9600 | 1.9600 | 1,770,962 |
19 Dec 2023 | 1.9500 | 1.9610 | 1.9440 | 1.9570 | 1.9570 | 1,992,405 |
18 Dec 2023 | 1.9600 | 1.9610 | 1.9460 | 1.9500 | 1.9500 | 1,864,300 |
15 Dec 2023 | 1.9640 | 1.9710 | 1.9540 | 1.9610 | 1.9610 | 3,793,872 |
14 Dec 2023 | 1.9800 | 1.9800 | 1.9420 | 1.9610 | 1.9610 | 3,516,033 |
13 Dec 2023 | 1.9860 | 1.9910 | 1.9740 | 1.9810 | 1.9810 | 1,797,483 |
12 Dec 2023 | 2.0140 | 2.0140 | 1.9770 | 1.9850 | 1.9850 | 2,233,873 |
11 Dec 2023 | 2.0160 | 2.0160 | 2.0000 | 2.0080 | 2.0080 | 4,430,552 |
08 Dec 2023 | 2.0000 | 2.0200 | 1.9930 | 2.0180 | 2.0180 | 1,501,572 |
07 Dec 2023 | 2.0080 | 2.0120 | 1.9910 | 2.0080 | 2.0080 | 2,447,296 |
06 Dec 2023 | 2.0180 | 2.0260 | 2.0100 | 2.0160 | 2.0160 | 1,895,971 |
05 Dec 2023 | 2.0060 | 2.0180 | 2.0000 | 2.0140 | 2.0140 | 2,172,673 |
04 Dec 2023 | 2.0160 | 2.0240 | 2.0040 | 2.0060 | 2.0060 | 7,753,353 |
01 Dec 2023 | 2.0280 | 2.0340 | 2.0160 | 2.0300 | 2.0300 | 3,049,958 |
30 Nov 2023 | 2.0260 | 2.0360 | 2.0120 | 2.0220 | 2.0220 | 5,167,655 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |