Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 2.1740 | 2.2180 | 2.1620 | 2.2180 | 2.2180 | 102,513 |
22 Apr 2024 | 2.2500 | 2.2620 | 2.1700 | 2.1760 | 2.1760 | 172,185 |
19 Apr 2024 | 2.2520 | 2.2620 | 2.2160 | 2.2460 | 2.2460 | 83,107 |
18 Apr 2024 | 2.2480 | 2.2720 | 2.2340 | 2.2700 | 2.2700 | 52,108 |
17 Apr 2024 | 2.2480 | 2.2720 | 2.2440 | 2.2600 | 2.2600 | 47,040 |
16 Apr 2024 | 2.3030 | 2.2660 | 2.2260 | 2.2420 | 2.2420 | 132,752 |
15 Apr 2024 | 2.2770 | 2.3200 | 2.2680 | 2.2920 | 2.2920 | 63,645 |
12 Apr 2024 | 2.2520 | 2.3060 | 2.2480 | 2.2660 | 2.2660 | 92,219 |
11 Apr 2024 | 2.2900 | 2.3360 | 2.2380 | 2.2724 | 2.2724 | 261,459 |
10 Apr 2024 | 2.2860 | 2.3160 | 2.2620 | 2.2920 | 2.2920 | 248,312 |
09 Apr 2024 | 2.2840 | 2.2900 | 2.2700 | 2.2880 | 2.2880 | 165,674 |
08 Apr 2024 | 2.2230 | 2.2940 | 2.2280 | 2.2740 | 2.2740 | 150,646 |
05 Apr 2024 | 2.2140 | 2.2520 | 2.1920 | 2.2420 | 2.2420 | 194,619 |
04 Apr 2024 | 2.2040 | 2.2280 | 2.1960 | 2.2220 | 2.2220 | 113,996 |
03 Apr 2024 | 2.2160 | 2.2240 | 2.1880 | 2.1960 | 2.1960 | 177,722 |
02 Apr 2024 | 2.2420 | 2.2640 | 2.2020 | 2.2060 | 2.2060 | 233,549 |
28 Mar 2024 | 2.2480 | 2.2760 | 2.2380 | 2.2438 | 2.2438 | 175,969 |
27 Mar 2024 | 2.2630 | 2.2760 | 2.2280 | 2.2480 | 2.2480 | 405,835 |
26 Mar 2024 | 2.2400 | 2.2840 | 2.2220 | 2.2800 | 2.2800 | 174,473 |
25 Mar 2024 | 2.2940 | 2.3000 | 2.2018 | 2.2018 | 2.2018 | 1,150,874 |
22 Mar 2024 | 2.4080 | 2.3200 | 2.1820 | 2.2657 | 2.2657 | 1,513,640 |
21 Mar 2024 | 2.4840 | 2.5300 | 2.3860 | 2.4260 | 2.4260 | 497,097 |
20 Mar 2024 | 2.4140 | 2.5060 | 2.3940 | 2.4840 | 2.4840 | 262,592 |
19 Mar 2024 | 2.4000 | 2.4380 | 2.3920 | 2.4260 | 2.4260 | 297,958 |
18 Mar 2024 | 2.3320 | 2.4180 | 2.3580 | 2.3940 | 2.3940 | 364,251 |
15 Mar 2024 | 2.4400 | 2.5860 | 2.2640 | 2.3620 | 2.3620 | 1,222,999 |
14 Mar 2024 | 2.3950 | 2.4780 | 2.3900 | 2.4500 | 2.4500 | 294,588 |
13 Mar 2024 | 2.3780 | 2.4000 | 2.3400 | 2.3975 | 2.3975 | 207,802 |
12 Mar 2024 | 2.3470 | 2.3960 | 2.3000 | 2.3840 | 2.3840 | 111,379 |
11 Mar 2024 | 2.3600 | 2.3940 | 2.3340 | 2.3640 | 2.3640 | 160,891 |
08 Mar 2024 | 2.2840 | 2.3780 | 2.2800 | 2.3640 | 2.3640 | 313,672 |
07 Mar 2024 | 2.2100 | 2.2860 | 2.2320 | 2.2760 | 2.2760 | 344,238 |
06 Mar 2024 | 2.1890 | 2.2300 | 2.1580 | 2.2040 | 2.2040 | 380,521 |
05 Mar 2024 | 1.9795 | 2.2360 | 1.9850 | 2.1671 | 2.1671 | 1,045,213 |
04 Mar 2024 | 1.9965 | 2.0160 | 1.9720 | 1.9949 | 1.9949 | 184,308 |
01 Mar 2024 | 1.9660 | 2.0400 | 1.9810 | 1.9960 | 1.9960 | 210,705 |
29 Feb 2024 | 1.9050 | 1.9700 | 1.8860 | 1.9600 | 1.9600 | 223,378 |
28 Feb 2024 | 1.8545 | 1.9480 | 1.8550 | 1.9000 | 1.9000 | 143,089 |
27 Feb 2024 | 1.8620 | 1.8680 | 1.8310 | 1.8680 | 1.8680 | 111,073 |
26 Feb 2024 | 1.8890 | 1.8950 | 1.8450 | 1.8480 | 1.8480 | 77,976 |
23 Feb 2024 | 1.8915 | 1.8830 | 1.8700 | 1.8770 | 1.8770 | 101,614 |
22 Feb 2024 | 1.9090 | 1.9060 | 1.8920 | 1.8920 | 1.8920 | 26,900 |
21 Feb 2024 | 1.9055 | 1.9060 | 1.8920 | 1.9000 | 1.9000 | 49,813 |
20 Feb 2024 | 1.9090 | 1.9150 | 1.8920 | 1.8940 | 1.8940 | 46,050 |
19 Feb 2024 | 1.9130 | 1.9190 | 1.8860 | 1.9150 | 1.9150 | 67,070 |
16 Feb 2024 | 1.9000 | 1.9410 | 1.9020 | 1.9050 | 1.9050 | 41,043 |
15 Feb 2024 | 1.9090 | 1.9200 | 1.8880 | 1.8990 | 1.8990 | 39,690 |
14 Feb 2024 | 1.9000 | 1.9050 | 1.8780 | 1.8953 | 1.8953 | 46,915 |
13 Feb 2024 | 1.8690 | 1.9330 | 1.8520 | 1.8840 | 1.8840 | 99,858 |
12 Feb 2024 | 1.8545 | 1.9070 | 1.8620 | 1.8711 | 1.8711 | 72,768 |
09 Feb 2024 | 1.8925 | 1.8990 | 1.8560 | 1.8610 | 1.8610 | 75,762 |
08 Feb 2024 | 1.9165 | 1.9230 | 1.8830 | 1.9033 | 1.9033 | 45,833 |
07 Feb 2024 | 1.8955 | 1.9090 | 1.8950 | 1.8960 | 1.8960 | 43,587 |
06 Feb 2024 | 1.8965 | 1.9070 | 1.8780 | 1.8980 | 1.8980 | 61,257 |
05 Feb 2024 | 1.9145 | 1.9240 | 1.8820 | 1.8880 | 1.8880 | 66,363 |
02 Feb 2024 | 1.9415 | 1.9450 | 1.8960 | 1.8960 | 1.8960 | 90,298 |
01 Feb 2024 | 1.9430 | 1.9560 | 1.9190 | 1.9190 | 1.9190 | 31,527 |
31 Jan 2024 | 1.9600 | 1.9660 | 1.9520 | 1.9540 | 1.9540 | 62,398 |
30 Jan 2024 | 1.9585 | 1.9740 | 1.9390 | 1.9600 | 1.9600 | 45,113 |
29 Jan 2024 | 1.9925 | 1.9940 | 1.9400 | 1.9440 | 1.9440 | 177,427 |
26 Jan 2024 | 2.0100 | 2.0140 | 1.9730 | 2.0020 | 2.0020 | 168,339 |
25 Jan 2024 | 1.9985 | 2.0220 | 1.9890 | 2.0100 | 2.0100 | 67,733 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1.9200 | 2.0300 | 1.9270 | 2.0280 | 2.0280 | 650,362 |
19 Jan 2024 | 1.9105 | 1.9410 | 1.9100 | 1.9150 | 1.9150 | 306,865 |
18 Jan 2024 | 1.9760 | 1.9800 | 1.8940 | 1.9184 | 1.9184 | 324,189 |
17 Jan 2024 | 1.8765 | 1.9610 | 1.8500 | 1.8989 | 1.8989 | 1,032,878 |
16 Jan 2024 | 1.8800 | 1.8990 | 1.8150 | 1.8504 | 1.8504 | 270,286 |
15 Jan 2024 | 1.8220 | 1.8880 | 1.8230 | 1.8783 | 1.8783 | 179,403 |
12 Jan 2024 | 1.8165 | 1.8480 | 1.8100 | 1.8200 | 1.8200 | 68,731 |
11 Jan 2024 | 1.8400 | 1.8710 | 1.8060 | 1.8080 | 1.8080 | 193,379 |
10 Jan 2024 | 1.8480 | 1.8560 | 1.8310 | 1.8410 | 1.8410 | 50,825 |
09 Jan 2024 | 1.8515 | 1.8650 | 1.8460 | 1.8540 | 1.8540 | 61,907 |
08 Jan 2024 | 1.8270 | 1.8610 | 1.8190 | 1.8570 | 1.8570 | 119,339 |
05 Jan 2024 | 1.8175 | 1.8420 | 1.8080 | 1.8360 | 1.8360 | 85,133 |
04 Jan 2024 | 1.8175 | 1.8290 | 1.8020 | 1.8280 | 1.8280 | 70,575 |
03 Jan 2024 | 1.8315 | 1.8420 | 1.7900 | 1.8100 | 1.8100 | 177,550 |
02 Jan 2024 | 1.8270 | 1.8630 | 1.8270 | 1.8400 | 1.8400 | 83,314 |
29 Dec 2023 | 1.8420 | 1.8540 | 1.8220 | 1.8230 | 1.8230 | 69,312 |
28 Dec 2023 | 1.8410 | 1.8500 | 1.8300 | 1.8320 | 1.8320 | 105,285 |
27 Dec 2023 | 1.8400 | 1.8640 | 1.8350 | 1.8390 | 1.8390 | 79,859 |
22 Dec 2023 | 1.8420 | 1.8460 | 1.8300 | 1.8300 | 1.8300 | 45,786 |
21 Dec 2023 | 1.8525 | 1.8580 | 1.8320 | 1.8413 | 1.8413 | 64,388 |
20 Dec 2023 | 1.8620 | 1.8690 | 1.8440 | 1.8605 | 1.8605 | 128,399 |
19 Dec 2023 | 1.8705 | 1.8900 | 1.8470 | 1.8583 | 1.8583 | 121,238 |
18 Dec 2023 | 1.8965 | 1.9100 | 1.8620 | 1.8695 | 1.8695 | 80,306 |
15 Dec 2023 | 1.8905 | 1.9200 | 1.8850 | 1.9020 | 1.9020 | 78,859 |
14 Dec 2023 | 1.8745 | 1.9020 | 1.8740 | 1.8930 | 1.8930 | 86,884 |
13 Dec 2023 | 1.9010 | 1.8950 | 1.8660 | 1.8710 | 1.8710 | 87,353 |
12 Dec 2023 | 1.8985 | 1.8990 | 1.8760 | 1.8890 | 1.8890 | 43,450 |
11 Dec 2023 | 1.8870 | 1.9180 | 1.8900 | 1.8960 | 1.8960 | 70,328 |
08 Dec 2023 | 1.8800 | 1.9040 | 1.8710 | 1.9010 | 1.9010 | 66,480 |
07 Dec 2023 | 1.8600 | 1.8900 | 1.8590 | 1.8880 | 1.8880 | 88,961 |
06 Dec 2023 | 1.8715 | 1.8840 | 1.8620 | 1.8770 | 1.8770 | 75,876 |
05 Dec 2023 | 1.8660 | 1.8760 | 1.8480 | 1.8690 | 1.8690 | 47,523 |
04 Dec 2023 | 1.8660 | 1.8960 | 1.8580 | 1.8580 | 1.8580 | 107,690 |
01 Dec 2023 | 1.8470 | 1.8800 | 1.8380 | 1.8780 | 1.8780 | 107,092 |
30 Nov 2023 | 1.8650 | 1.8760 | 1.8360 | 1.8449 | 1.8449 | 92,385 |
29 Nov 2023 | 1.8460 | 1.8770 | 1.8540 | 1.8675 | 1.8675 | 103,231 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |