Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1.7750 | 1.7880 | 1.7750 | 1.7799 | 1.7799 | 920 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 6 |
26 Apr 2024 | 1.7280 | 1.7280 | 1.7080 | 1.7080 | 1.7080 | 1,751 |
25 Apr 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 7,262 |
24 Apr 2024 | 1.7850 | 1.8000 | 1.7850 | 1.8000 | 1.8000 | 246 |
23 Apr 2024 | 1.7950 | 1.8500 | 1.7900 | 1.8480 | 1.8480 | 1,443 |
22 Apr 2024 | 1.7600 | 1.7600 | 1.7107 | 1.7107 | 1.7107 | 1,739 |
19 Apr 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 5,336 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 1.7750 | 1.7850 | 1.7750 | 1.7850 | 1.7850 | 510 |
16 Apr 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8389 | 1.8389 | 32,791 |
15 Apr 2024 | 1.8920 | 1.9250 | 1.8550 | 1.8550 | 1.8550 | 13,701 |
12 Apr 2024 | 2.0180 | 2.0200 | 1.9080 | 1.9100 | 1.9100 | 5,167 |
11 Apr 2024 | 1.9820 | 2.0294 | 1.9800 | 2.0220 | 2.0220 | 9,003 |
10 Apr 2024 | 1.9730 | 1.9730 | 1.9350 | 1.9380 | 1.9380 | 2,400 |
09 Apr 2024 | 2.0301 | 2.0350 | 2.0301 | 2.0350 | 2.0350 | 1,145 |
08 Apr 2024 | 2.0225 | 2.0380 | 2.0050 | 2.0101 | 2.0101 | 15,957 |
05 Apr 2024 | 2.0114 | 2.0750 | 2.0114 | 2.0750 | 2.0750 | 32,331 |
04 Apr 2024 | 2.0900 | 2.0950 | 2.0520 | 2.0790 | 2.0790 | 45,586 |
03 Apr 2024 | 2.0850 | 2.0950 | 2.0720 | 2.0720 | 2.0720 | 1,035 |
02 Apr 2024 | 2.1120 | 2.1150 | 2.0700 | 2.0850 | 2.0850 | 21,661 |
28 Mar 2024 | 2.1290 | 2.2500 | 2.1290 | 2.1980 | 2.1980 | 41,351 |
27 Mar 2024 | 2.0800 | 2.0800 | 2.0012 | 2.0400 | 2.0400 | 11,091 |
26 Mar 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0989 | 2.0989 | 7,142 |
25 Mar 2024 | 2.1450 | 2.1450 | 2.0807 | 2.0807 | 2.0807 | 12,778 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 2.2080 | 2.2080 | 2.1200 | 2.1200 | 2.1200 | 11,716 |
20 Mar 2024 | 2.1150 | 2.1396 | 2.1109 | 2.1150 | 2.1150 | 6,501 |
19 Mar 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 1,694 |
18 Mar 2024 | 2.1850 | 2.1850 | 2.1150 | 2.1350 | 2.1350 | 6,042 |
15 Mar 2024 | 2.2280 | 2.2480 | 2.2050 | 2.2300 | 2.2300 | 14,953 |
14 Mar 2024 | 2.1200 | 2.1550 | 2.0913 | 2.1188 | 2.1188 | 16,343 |
13 Mar 2024 | 2.1720 | 2.2250 | 2.1550 | 2.1850 | 2.1850 | 1,900 |
12 Mar 2024 | 2.2220 | 2.2280 | 2.1870 | 2.2150 | 2.2150 | 5,994 |
11 Mar 2024 | 2.3100 | 2.3100 | 2.1920 | 2.1920 | 2.1920 | 9,299 |
08 Mar 2024 | 2.5350 | 2.5450 | 2.3650 | 2.3650 | 2.3650 | 6,307 |
07 Mar 2024 | 2.5120 | 2.5120 | 2.3150 | 2.3599 | 2.3599 | 9,963 |
06 Mar 2024 | 2.9501 | 2.9520 | 2.4430 | 2.5200 | 2.5200 | 14,402 |
05 Mar 2024 | 3.0675 | 3.1080 | 2.9700 | 3.0650 | 3.0650 | 9,878 |
04 Mar 2024 | 3.2300 | 3.2300 | 3.1301 | 3.1301 | 3.1301 | 1,895 |
01 Mar 2024 | 3.1400 | 3.2499 | 3.1400 | 3.2499 | 3.2499 | 13,209 |
29 Feb 2024 | 3.1799 | 3.1799 | 3.0500 | 3.1050 | 3.1050 | 2,799 |
28 Feb 2024 | 3.0650 | 3.0650 | 3.0507 | 3.0520 | 3.0520 | 835 |
27 Feb 2024 | 3.1150 | 3.1150 | 3.1100 | 3.1150 | 3.1150 | 863 |
26 Feb 2024 | 3.1993 | 3.1993 | 3.1990 | 3.1990 | 3.1990 | 261 |
23 Feb 2024 | 3.0207 | 3.0588 | 2.9910 | 3.0010 | 3.0010 | 4,150 |
22 Feb 2024 | 3.0811 | 3.1099 | 3.0811 | 3.1099 | 3.1099 | 3,300 |
21 Feb 2024 | 3.1710 | 3.2110 | 2.9701 | 2.9701 | 2.9701 | 13,955 |
20 Feb 2024 | 3.1800 | 3.2250 | 3.1800 | 3.2100 | 3.2100 | 3,862 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3.1700 | 3.2480 | 3.1700 | 3.2250 | 3.2250 | 2,927 |
15 Feb 2024 | 3.2300 | 3.2300 | 3.1793 | 3.1793 | 3.1793 | 5,467 |
14 Feb 2024 | 2.9300 | 3.0990 | 2.9150 | 3.0990 | 3.0990 | 13,562 |
13 Feb 2024 | 2.8750 | 2.9850 | 2.8550 | 2.8550 | 2.8550 | 3,217 |
12 Feb 2024 | 2.9010 | 2.9500 | 2.9000 | 2.9300 | 2.9300 | 4,848 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 2.5820 | 2.6850 | 2.5820 | 2.6850 | 2.6850 | 1,400 |
07 Feb 2024 | 2.6580 | 2.6850 | 2.6420 | 2.6420 | 2.6420 | 1,260 |
06 Feb 2024 | 2.5750 | 2.5893 | 2.5750 | 2.5893 | 2.5893 | 3,080 |
05 Feb 2024 | 2.4220 | 2.4708 | 2.3920 | 2.4620 | 2.4620 | 1,875 |
02 Feb 2024 | 2.4750 | 2.4750 | 2.4450 | 2.4680 | 2.4680 | 1,175 |
01 Feb 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2,500 |
31 Jan 2024 | 2.5105 | 2.5180 | 2.5105 | 2.5180 | 2.5180 | 11,554 |
30 Jan 2024 | 2.5113 | 2.5150 | 2.5113 | 2.5150 | 2.5150 | 300 |
29 Jan 2024 | 2.4724 | 2.6299 | 2.4724 | 2.6050 | 2.6050 | 12,652 |
26 Jan 2024 | 2.5150 | 2.5180 | 2.4608 | 2.4950 | 2.4950 | 4,750 |
25 Jan 2024 | 2.4180 | 2.4350 | 2.4180 | 2.4350 | 2.4350 | 300 |
24 Jan 2024 | 2.4794 | 2.4794 | 2.3810 | 2.3894 | 2.3894 | 10,793 |
23 Jan 2024 | 2.4694 | 2.4950 | 2.4350 | 2.4350 | 2.4350 | 8,600 |
22 Jan 2024 | 2.4750 | 2.5289 | 2.4750 | 2.4980 | 2.4980 | 1,453 |
19 Jan 2024 | 2.5088 | 2.5088 | 2.3450 | 2.3580 | 2.3580 | 45,916 |
18 Jan 2024 | 2.7200 | 2.7200 | 2.4620 | 2.4650 | 2.4650 | 14,358 |
17 Jan 2024 | 2.5501 | 2.6200 | 2.5501 | 2.6200 | 2.6200 | 10,128 |
16 Jan 2024 | 2.7307 | 2.7313 | 2.6350 | 2.7193 | 2.7193 | 8,839 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2.9006 | 2.9350 | 2.8013 | 2.8013 | 2.8013 | 6,518 |
11 Jan 2024 | 2.7400 | 2.9850 | 2.7400 | 2.9800 | 2.9800 | 18,752 |
10 Jan 2024 | 2.7900 | 2.7900 | 2.6313 | 2.7580 | 2.7580 | 58,118 |
09 Jan 2024 | 2.3492 | 2.4250 | 2.3492 | 2.4050 | 2.4050 | 3,352 |
08 Jan 2024 | 2.3920 | 2.3920 | 2.3401 | 2.3806 | 2.3806 | 11,033 |
05 Jan 2024 | 2.5100 | 2.5100 | 2.4511 | 2.4850 | 2.4850 | 14,850 |
04 Jan 2024 | 2.3872 | 2.6450 | 2.3588 | 2.5850 | 2.5850 | 10,085 |
03 Jan 2024 | 2.2800 | 2.3280 | 2.2750 | 2.3280 | 2.3280 | 5,928 |
02 Jan 2024 | 2.2800 | 2.2909 | 2.2800 | 2.2909 | 2.2909 | 1,927 |
29 Dec 2023 | 2.3790 | 2.3790 | 2.3780 | 2.3780 | 2.3780 | 1,300 |
28 Dec 2023 | 2.2514 | 2.4280 | 2.2514 | 2.4280 | 2.4280 | 3,098 |
27 Dec 2023 | 2.2680 | 2.2680 | 2.2280 | 2.2400 | 2.2400 | 2,101 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 2.0750 | 2.1700 | 2.0720 | 2.1412 | 2.1412 | 14,300 |
20 Dec 2023 | 2.0312 | 2.0500 | 2.0250 | 2.0280 | 2.0280 | 25,034 |
19 Dec 2023 | 2.0250 | 2.0987 | 2.0250 | 2.0600 | 2.0600 | 19,432 |
18 Dec 2023 | 1.9900 | 2.0407 | 1.9900 | 2.0102 | 2.0102 | 18,500 |
15 Dec 2023 | 2.1487 | 2.1487 | 2.0700 | 2.1110 | 2.1110 | 16,687 |
14 Dec 2023 | 2.0767 | 2.1609 | 2.0767 | 2.1609 | 2.1609 | 14,588 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 1.8850 | 1.8900 | 1.8850 | 1.8900 | 1.8900 | 600 |
11 Dec 2023 | 1.9820 | 1.9820 | 1.9300 | 1.9588 | 1.9588 | 10,939 |
08 Dec 2023 | 1.9550 | 1.9800 | 1.9420 | 1.9800 | 1.9800 | 5,025 |
07 Dec 2023 | 1.9010 | 1.9350 | 1.9000 | 1.9350 | 1.9350 | 9,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |