Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 10 |
03 May 2024 | 2.1000 | 2.1800 | 2.0108 | 2.0191 | 2.0191 | 14,824 |
02 May 2024 | 1.9900 | 2.0000 | 1.9300 | 1.9593 | 1.9593 | 1,497 |
01 May 2024 | 1.9100 | 1.9493 | 1.8900 | 1.9207 | 1.9207 | 4,040 |
30 Apr 2024 | 1.9200 | 2.0350 | 1.8893 | 1.9693 | 1.9693 | 12,475 |
29 Apr 2024 | 1.8500 | 1.9800 | 1.8500 | 1.9779 | 1.9779 | 22,867 |
26 Apr 2024 | 1.8800 | 1.8893 | 1.8307 | 1.8493 | 1.8493 | 6,024 |
25 Apr 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8400 | 1.8400 | 11,597 |
24 Apr 2024 | 1.9500 | 1.9800 | 1.8700 | 1.9000 | 1.9000 | 12,488 |
23 Apr 2024 | 1.8500 | 2.0815 | 1.8500 | 1.9593 | 1.9593 | 30,356 |
22 Apr 2024 | 1.8800 | 1.9100 | 1.8100 | 1.8600 | 1.8600 | 6,042 |
19 Apr 2024 | 1.8800 | 1.9100 | 1.8100 | 1.8600 | 1.8600 | 12,438 |
18 Apr 2024 | 1.8500 | 2.0300 | 1.8400 | 1.9400 | 1.9400 | 19,746 |
17 Apr 2024 | 1.8700 | 1.9200 | 1.8100 | 1.8899 | 1.8899 | 13,631 |
16 Apr 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 28,880 |
15 Apr 2024 | 1.8550 | 1.8800 | 1.7900 | 1.8500 | 1.8500 | 22,174 |
12 Apr 2024 | 1.9950 | 2.0470 | 1.8900 | 1.9200 | 1.9200 | 58,061 |
11 Apr 2024 | 2.0200 | 2.1100 | 2.0100 | 2.0800 | 2.0800 | 13,112 |
10 Apr 2024 | 2.1000 | 2.1300 | 2.0100 | 2.0293 | 2.0293 | 36,762 |
09 Apr 2024 | 2.1500 | 2.2800 | 2.1500 | 2.1908 | 2.1908 | 12,419 |
08 Apr 2024 | 2.1800 | 2.2000 | 2.1000 | 2.1700 | 2.1700 | 11,345 |
05 Apr 2024 | 2.2600 | 2.2600 | 2.1600 | 2.1892 | 2.1892 | 19,596 |
04 Apr 2024 | 2.3400 | 2.4191 | 2.3050 | 2.3083 | 2.3083 | 9,844 |
03 Apr 2024 | 2.3281 | 2.3592 | 2.2800 | 2.2800 | 2.2800 | 10,627 |
02 Apr 2024 | 2.3320 | 2.4091 | 2.3080 | 2.3250 | 2.3250 | 27,077 |
28 Mar 2024 | 2.6100 | 2.7480 | 2.6100 | 2.6100 | 2.6100 | 21,946 |
27 Mar 2024 | 2.5100 | 2.6000 | 2.4700 | 2.5991 | 2.5991 | 15,950 |
26 Mar 2024 | 2.6285 | 2.6382 | 2.5191 | 2.5400 | 2.5400 | 9,489 |
25 Mar 2024 | 2.5497 | 2.6180 | 2.5200 | 2.5391 | 2.5391 | 59,226 |
22 Mar 2024 | 2.7465 | 2.7800 | 2.5900 | 2.5900 | 2.5900 | 38,876 |
21 Mar 2024 | 2.8700 | 2.9400 | 2.7790 | 2.7790 | 2.7790 | 40,900 |
20 Mar 2024 | 2.7800 | 2.8566 | 2.7150 | 2.8400 | 2.8400 | 38,163 |
19 Mar 2024 | 2.7600 | 2.8400 | 2.7200 | 2.8290 | 2.8290 | 11,807 |
18 Mar 2024 | 2.8750 | 2.9600 | 2.7650 | 2.8490 | 2.8490 | 14,680 |
15 Mar 2024 | 2.8300 | 3.0289 | 2.7690 | 2.9289 | 2.9289 | 12,232 |
14 Mar 2024 | 2.9800 | 2.9800 | 2.7550 | 2.7750 | 2.7750 | 32,676 |
13 Mar 2024 | 2.9900 | 3.1400 | 2.9500 | 3.0200 | 3.0200 | 8,660 |
12 Mar 2024 | 3.1300 | 3.1300 | 2.9500 | 3.0380 | 3.0380 | 26,539 |
11 Mar 2024 | 3.0900 | 3.1400 | 3.0300 | 3.1100 | 3.1100 | 11,725 |
08 Mar 2024 | 3.1200 | 3.2780 | 3.0800 | 3.1411 | 3.1411 | 17,815 |
07 Mar 2024 | 3.0700 | 3.1600 | 3.0000 | 3.1100 | 3.1100 | 8,990 |
06 Mar 2024 | 3.0700 | 3.1000 | 2.9311 | 3.0400 | 3.0400 | 11,126 |
05 Mar 2024 | 3.1600 | 3.1600 | 2.9450 | 2.9989 | 2.9989 | 19,956 |
04 Mar 2024 | 3.1800 | 3.2500 | 3.0000 | 3.0950 | 3.0950 | 16,048 |
01 Mar 2024 | 3.1150 | 3.2500 | 3.0700 | 3.2000 | 3.2000 | 8,490 |
29 Feb 2024 | 3.2400 | 3.3688 | 3.1750 | 3.2000 | 3.2000 | 18,212 |
28 Feb 2024 | 3.3000 | 3.3800 | 3.1800 | 3.1800 | 3.1800 | 32,995 |
27 Feb 2024 | 3.1500 | 3.3900 | 3.1289 | 3.3700 | 3.3700 | 39,915 |
26 Feb 2024 | 3.0800 | 3.1450 | 3.0500 | 3.0800 | 3.0800 | 7,929 |
23 Feb 2024 | 3.1500 | 3.1700 | 3.0550 | 3.1200 | 3.1200 | 10,795 |
22 Feb 2024 | 3.4400 | 3.4400 | 3.1788 | 3.1990 | 3.1990 | 15,301 |
21 Feb 2024 | 3.4567 | 3.5600 | 3.4200 | 3.4200 | 3.4200 | 10,294 |
20 Feb 2024 | 3.4700 | 3.7700 | 3.3200 | 3.6188 | 3.6188 | 60,613 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3.5100 | 3.6380 | 3.4300 | 3.5400 | 3.5400 | 28,018 |
15 Feb 2024 | 3.6500 | 3.6500 | 3.4600 | 3.5388 | 3.5388 | 11,698 |
14 Feb 2024 | 3.6000 | 3.6287 | 3.5000 | 3.5810 | 3.5810 | 21,194 |
13 Feb 2024 | 3.8203 | 3.8203 | 3.5200 | 3.5388 | 3.5388 | 31,332 |
12 Feb 2024 | 3.9751 | 4.0088 | 3.8291 | 3.9300 | 3.9300 | 37,010 |
09 Feb 2024 | 3.8300 | 4.0200 | 3.7100 | 3.9500 | 3.9500 | 76,873 |
08 Feb 2024 | 4.1100 | 4.2400 | 3.7300 | 3.8200 | 3.8200 | 80,003 |
07 Feb 2024 | 5.2500 | 5.3100 | 5.0900 | 5.1377 | 5.1377 | 5,467 |
06 Feb 2024 | 5.1900 | 5.3200 | 5.1100 | 5.2900 | 5.2900 | 4,643 |
05 Feb 2024 | 5.1388 | 5.2100 | 5.0200 | 5.1500 | 5.1500 | 5,300 |
02 Feb 2024 | 5.5000 | 5.5000 | 5.1760 | 5.3420 | 5.3420 | 10,972 |
01 Feb 2024 | 5.4880 | 5.5200 | 5.3612 | 5.3612 | 5.3612 | 3,011 |
31 Jan 2024 | 5.6700 | 5.6700 | 5.5200 | 5.5400 | 5.5400 | 4,614 |
30 Jan 2024 | 5.9600 | 5.9700 | 5.7000 | 5.7500 | 5.7500 | 7,113 |
29 Jan 2024 | 5.7400 | 6.0212 | 5.6900 | 5.9488 | 5.9488 | 11,493 |
26 Jan 2024 | 5.9000 | 6.0000 | 5.7200 | 5.7200 | 5.7200 | 5,478 |
25 Jan 2024 | 5.8300 | 5.9400 | 5.6200 | 5.6688 | 5.6688 | 3,759 |
24 Jan 2024 | 5.8500 | 5.8980 | 5.6900 | 5.7412 | 5.7412 | 4,534 |
23 Jan 2024 | 5.7300 | 5.8000 | 5.5900 | 5.7300 | 5.7300 | 3,883 |
22 Jan 2024 | 5.4500 | 5.7580 | 5.4500 | 5.5700 | 5.5700 | 28,622 |
19 Jan 2024 | 5.3500 | 5.3900 | 5.1350 | 5.2800 | 5.2800 | 4,936 |
18 Jan 2024 | 5.3200 | 5.4299 | 5.2200 | 5.3400 | 5.3400 | 7,342 |
17 Jan 2024 | 5.2700 | 5.3000 | 4.9750 | 5.2192 | 5.2192 | 20,803 |
16 Jan 2024 | 5.7400 | 5.7900 | 5.4400 | 5.4500 | 5.4500 | 8,033 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 5.8922 | 6.0700 | 5.8922 | 5.9300 | 5.9300 | 2,497 |
11 Jan 2024 | 6.0500 | 6.0500 | 5.7200 | 5.8900 | 5.8900 | 13,249 |
10 Jan 2024 | 5.9500 | 6.0400 | 5.7800 | 6.0300 | 6.0300 | 9,532 |
09 Jan 2024 | 6.1820 | 6.3000 | 6.0920 | 6.1291 | 6.1291 | 7,573 |
08 Jan 2024 | 6.2700 | 6.4488 | 6.1950 | 6.4488 | 6.4488 | 13,587 |
05 Jan 2024 | 6.2700 | 6.4512 | 6.1778 | 6.3390 | 6.3390 | 2,217 |
04 Jan 2024 | 6.2480 | 6.4612 | 6.1788 | 6.4588 | 6.4588 | 26,553 |
03 Jan 2024 | 6.5820 | 6.7600 | 6.2200 | 6.3500 | 6.3500 | 39,035 |
02 Jan 2024 | 6.6200 | 7.2350 | 6.5620 | 7.1087 | 7.1087 | 17,348 |
29 Dec 2023 | 7.0500 | 7.2980 | 6.8400 | 6.9500 | 6.9500 | 38,506 |
28 Dec 2023 | 6.9600 | 7.0800 | 6.9300 | 6.9800 | 6.9800 | 16,201 |
27 Dec 2023 | 7.0280 | 7.1295 | 6.8750 | 6.9514 | 6.9514 | 34,995 |
22 Dec 2023 | 6.9000 | 6.9900 | 6.8000 | 6.8300 | 6.8300 | 8,145 |
21 Dec 2023 | 6.8300 | 6.9100 | 6.6800 | 6.7500 | 6.7500 | 2,413 |
20 Dec 2023 | 7.0000 | 7.0000 | 6.7700 | 6.9800 | 6.9800 | 11,534 |
19 Dec 2023 | 6.9300 | 7.3200 | 6.9300 | 7.0800 | 7.0800 | 18,781 |
18 Dec 2023 | 6.4000 | 6.9200 | 6.4000 | 6.9012 | 6.9012 | 12,873 |
15 Dec 2023 | 6.8800 | 6.8800 | 6.5500 | 6.5800 | 6.5800 | 25,859 |
14 Dec 2023 | 7.0000 | 7.1900 | 6.6700 | 6.7388 | 6.7388 | 21,047 |
13 Dec 2023 | 6.4000 | 6.6500 | 6.2250 | 6.2520 | 6.2520 | 17,305 |
12 Dec 2023 | 6.2400 | 7.0088 | 6.2180 | 6.5199 | 6.5199 | 78,508 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |