Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.010 | 2.040 | 2.000 | 2.000 | 2.000 | 1,962,000 |
29 Apr 2024 | 1.990 | 2.030 | 1.980 | 2.020 | 2.020 | 3,243,500 |
26 Apr 2024 | 1.990 | 2.000 | 1.970 | 1.980 | 1.980 | 2,436,000 |
25 Apr 2024 | 1.970 | 2.030 | 1.950 | 1.990 | 1.990 | 3,745,500 |
24 Apr 2024 | 1.970 | 2.000 | 1.940 | 1.950 | 1.950 | 4,143,000 |
23 Apr 2024 | 1.890 | 2.010 | 1.880 | 1.970 | 1.970 | 16,024,000 |
22 Apr 2024 | 1.810 | 1.840 | 1.780 | 1.790 | 1.790 | 3,990,000 |
19 Apr 2024 | 1.900 | 1.890 | 1.800 | 1.810 | 1.810 | 7,151,720 |
18 Apr 2024 | 1.910 | 1.910 | 1.900 | 1.900 | 1.900 | 2,229,380 |
17 Apr 2024 | 1.920 | 1.930 | 1.900 | 1.910 | 1.910 | 1,926,604 |
16 Apr 2024 | 1.970 | 1.970 | 1.900 | 1.920 | 1.920 | 5,202,000 |
15 Apr 2024 | 2.000 | 2.010 | 1.950 | 1.960 | 1.960 | 3,692,000 |
12 Apr 2024 | 2.050 | 2.050 | 2.000 | 2.000 | 2.000 | 1,970,000 |
11 Apr 2024 | 2.010 | 2.050 | 2.000 | 2.050 | 2.050 | 2,062,000 |
10 Apr 2024 | 2.000 | 2.040 | 2.000 | 2.020 | 2.020 | 2,359,226 |
09 Apr 2024 | 2.010 | 2.020 | 2.000 | 2.020 | 2.020 | 3,542,000 |
08 Apr 2024 | 2.050 | 2.080 | 1.990 | 2.000 | 2.000 | 5,060,781 |
05 Apr 2024 | 2.120 | 2.160 | 2.000 | 2.050 | 2.050 | 5,764,000 |
03 Apr 2024 | 2.100 | 2.100 | 2.060 | 2.090 | 2.090 | 1,226,000 |
02 Apr 2024 | 2.060 | 2.110 | 2.060 | 2.110 | 2.110 | 1,266,000 |
28 Mar 2024 | 2.070 | 2.080 | 2.050 | 2.060 | 2.060 | 1,204,000 |
27 Mar 2024 | 2.050 | 2.090 | 2.050 | 2.060 | 2.060 | 1,434,000 |
26 Mar 2024 | 2.060 | 2.100 | 2.050 | 2.050 | 2.050 | 2,524,000 |
25 Mar 2024 | 2.070 | 2.090 | 2.060 | 2.080 | 2.080 | 2,492,000 |
22 Mar 2024 | 2.120 | 2.120 | 2.080 | 2.100 | 2.100 | 1,442,000 |
21 Mar 2024 | 2.100 | 2.140 | 2.100 | 2.130 | 2.130 | 1,040,000 |
20 Mar 2024 | 2.090 | 2.110 | 2.070 | 2.090 | 2.090 | 1,289,659 |
19 Mar 2024 | 2.140 | 2.150 | 2.080 | 2.100 | 2.100 | 3,454,748 |
18 Mar 2024 | 2.180 | 2.180 | 2.150 | 2.150 | 2.150 | 1,424,000 |
15 Mar 2024 | 2.180 | 2.200 | 2.150 | 2.180 | 2.180 | 3,828,000 |
14 Mar 2024 | 2.230 | 2.240 | 2.170 | 2.190 | 2.190 | 4,881,704 |
13 Mar 2024 | 2.180 | 2.260 | 2.160 | 2.250 | 2.250 | 6,094,215 |
12 Mar 2024 | 2.170 | 2.220 | 2.130 | 2.150 | 2.150 | 9,183,028 |
11 Mar 2024 | 2.150 | 2.170 | 2.110 | 2.140 | 2.140 | 2,143,752 |
08 Mar 2024 | 2.070 | 2.160 | 2.070 | 2.150 | 2.150 | 2,980,000 |
07 Mar 2024 | 2.080 | 2.080 | 2.060 | 2.060 | 2.060 | 832,000 |
06 Mar 2024 | 2.070 | 2.080 | 2.060 | 2.080 | 2.080 | 444,000 |
05 Mar 2024 | 2.040 | 2.090 | 2.030 | 2.080 | 2.080 | 1,302,000 |
04 Mar 2024 | 2.070 | 2.090 | 2.050 | 2.050 | 2.050 | 1,103,767 |
01 Mar 2024 | 2.040 | 2.120 | 2.030 | 2.100 | 2.100 | 2,540,784 |
29 Feb 2024 | 2.050 | 2.060 | 2.020 | 2.020 | 2.020 | 1,620,803 |
28 Feb 2024 | 2.060 | 2.070 | 2.020 | 2.050 | 2.050 | 1,549,609 |
27 Feb 2024 | 2.040 | 2.080 | 2.010 | 2.080 | 2.080 | 2,456,000 |
26 Feb 2024 | 2.050 | 2.070 | 2.020 | 2.060 | 2.060 | 1,368,000 |
23 Feb 2024 | 2.050 | 2.080 | 2.020 | 2.060 | 2.060 | 3,026,000 |
22 Feb 2024 | 2.050 | 2.070 | 2.030 | 2.070 | 2.070 | 1,728,000 |
21 Feb 2024 | 2.010 | 2.060 | 1.990 | 2.040 | 2.040 | 2,383,734 |
20 Feb 2024 | 2.040 | 2.040 | 1.980 | 2.000 | 2.000 | 1,790,089 |
19 Feb 2024 | 2.060 | 2.060 | 2.010 | 2.020 | 2.020 | 881,566 |
16 Feb 2024 | 1.980 | 2.050 | 1.970 | 2.050 | 2.050 | 3,544,000 |
15 Feb 2024 | 1.970 | 1.980 | 1.950 | 1.970 | 1.970 | 1,272,048 |
14 Feb 2024 | 1.980 | 1.980 | 1.920 | 1.970 | 1.970 | 1,547,578 |
09 Feb 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
08 Feb 2024 | 2.000 | 2.010 | 1.970 | 1.970 | 1.970 | 2,034,000 |
07 Feb 2024 | 1.950 | 2.030 | 1.950 | 1.990 | 1.990 | 3,698,670 |
06 Feb 2024 | 1.900 | 2.000 | 1.890 | 1.960 | 1.960 | 13,500,000 |
05 Feb 2024 | 2.080 | 2.080 | 2.020 | 2.040 | 2.040 | 1,050,500 |
02 Feb 2024 | 2.110 | 2.130 | 2.050 | 2.070 | 2.070 | 1,634,000 |
01 Feb 2024 | 2.050 | 2.120 | 2.040 | 2.110 | 2.110 | 2,452,000 |
31 Jan 2024 | 2.040 | 2.080 | 2.040 | 2.050 | 2.050 | 2,862,000 |
30 Jan 2024 | 2.040 | 2.070 | 2.030 | 2.040 | 2.040 | 3,328,000 |
29 Jan 2024 | 2.030 | 2.060 | 2.030 | 2.060 | 2.060 | 2,137,948 |
26 Jan 2024 | 2.040 | 2.050 | 2.000 | 2.030 | 2.030 | 3,418,000 |
25 Jan 2024 | 1.980 | 2.040 | 1.970 | 2.030 | 2.030 | 1,888,000 |
24 Jan 2024 | 1.940 | 2.000 | 1.930 | 1.980 | 1.980 | 1,360,000 |
23 Jan 2024 | 1.900 | 1.970 | 1.890 | 1.940 | 1.940 | 3,106,000 |
22 Jan 2024 | 1.970 | 1.970 | 1.890 | 1.900 | 1.900 | 3,370,000 |
19 Jan 2024 | 1.990 | 2.000 | 1.940 | 1.970 | 1.970 | 2,258,478 |
18 Jan 2024 | 1.970 | 2.020 | 1.940 | 2.010 | 2.010 | 4,068,000 |
17 Jan 2024 | 2.010 | 2.020 | 1.940 | 1.960 | 1.960 | 4,508,000 |
16 Jan 2024 | 2.010 | 2.030 | 1.990 | 2.010 | 2.010 | 2,166,000 |
15 Jan 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | - |
12 Jan 2024 | 2.060 | 2.070 | 2.030 | 2.040 | 2.040 | 2,248,000 |
11 Jan 2024 | 2.020 | 2.070 | 2.010 | 2.060 | 2.060 | 4,764,546 |
10 Jan 2024 | 2.040 | 2.040 | 1.980 | 2.010 | 2.010 | 2,075,704 |
09 Jan 2024 | 1.980 | 2.050 | 1.960 | 2.020 | 2.020 | 6,458,673 |
08 Jan 2024 | 2.040 | 2.050 | 1.870 | 1.950 | 1.950 | 16,841,214 |
05 Jan 2024 | 2.300 | 2.330 | 1.970 | 2.040 | 2.040 | 75,576,842 |
04 Jan 2024 | 2.670 | 2.670 | 2.640 | 2.670 | 2.670 | 694,000 |
03 Jan 2024 | 2.690 | 2.730 | 2.660 | 2.660 | 2.660 | 1,964,000 |
02 Jan 2024 | 2.650 | 2.710 | 2.600 | 2.690 | 2.690 | 1,548,000 |
29 Dec 2023 | 2.650 | 2.680 | 2.630 | 2.640 | 2.640 | 817,952 |
28 Dec 2023 | 2.620 | 2.720 | 2.610 | 2.660 | 2.660 | 2,692,915 |
27 Dec 2023 | 2.560 | 2.660 | 2.560 | 2.640 | 2.640 | 1,542,000 |
22 Dec 2023 | 2.580 | 2.640 | 2.540 | 2.560 | 2.560 | 1,863,564 |
21 Dec 2023 | 2.560 | 2.600 | 2.550 | 2.580 | 2.580 | 486,000 |
20 Dec 2023 | 2.590 | 2.610 | 2.540 | 2.560 | 2.560 | 777,611 |
19 Dec 2023 | 2.610 | 2.620 | 2.560 | 2.570 | 2.570 | 1,033,639 |
18 Dec 2023 | 2.630 | 2.650 | 2.580 | 2.580 | 2.580 | 886,000 |
15 Dec 2023 | 2.600 | 2.660 | 2.590 | 2.650 | 2.650 | 3,644,000 |
14 Dec 2023 | 2.530 | 2.620 | 2.530 | 2.600 | 2.600 | 2,339,291 |
13 Dec 2023 | 2.540 | 2.570 | 2.500 | 2.510 | 2.510 | 1,364,000 |
12 Dec 2023 | 2.500 | 2.580 | 2.500 | 2.570 | 2.570 | 1,590,047 |
11 Dec 2023 | 2.480 | 2.520 | 2.420 | 2.510 | 2.510 | 1,708,000 |
08 Dec 2023 | 2.510 | 2.570 | 2.490 | 2.490 | 2.490 | 1,105,857 |
07 Dec 2023 | 2.550 | 2.550 | 2.500 | 2.540 | 2.540 | 1,422,000 |
06 Dec 2023 | 2.480 | 2.590 | 2.470 | 2.570 | 2.570 | 1,782,000 |
05 Dec 2023 | 2.570 | 2.570 | 2.410 | 2.490 | 2.490 | 2,610,000 |
04 Dec 2023 | 2.620 | 2.630 | 2.530 | 2.570 | 2.570 | 2,574,963 |
01 Dec 2023 | 2.670 | 2.670 | 2.570 | 2.640 | 2.640 | 3,230,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |