Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.9410 | 3.0540 | 2.9020 | 3.0540 | 3.0540 | 1,561 |
03 May 2024 | 2.9200 | 2.9400 | 2.8840 | 2.9010 | 2.9010 | 351 |
02 May 2024 | 2.9570 | 2.9520 | 2.8880 | 2.8880 | 2.8880 | 1,385 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.9200 | 2.9660 | 2.9240 | 2.9500 | 2.9500 | 12,220 |
29 Apr 2024 | 2.7600 | 2.9000 | 2.7640 | 2.8880 | 2.8880 | 7,563 |
26 Apr 2024 | 2.6290 | 2.7603 | 2.5980 | 2.7603 | 2.7603 | 62,593 |
25 Apr 2024 | 2.6820 | 2.6960 | 2.5959 | 2.6349 | 2.6349 | 35,548 |
24 Apr 2024 | 2.7600 | 2.7560 | 2.6820 | 2.7092 | 2.7092 | 36,388 |
23 Apr 2024 | 2.7600 | 2.7700 | 2.7222 | 2.7445 | 2.7445 | 34,813 |
22 Apr 2024 | 2.6420 | 2.7500 | 2.6440 | 2.7208 | 2.7208 | 46,513 |
19 Apr 2024 | 2.6210 | 2.6820 | 2.5220 | 2.6175 | 2.6175 | 93,966 |
18 Apr 2024 | 2.7010 | 2.6897 | 2.5879 | 2.5939 | 2.5939 | 38,376 |
17 Apr 2024 | 2.7090 | 2.7000 | 2.6560 | 2.6770 | 2.6770 | 57,968 |
16 Apr 2024 | 2.7490 | 2.7500 | 2.6660 | 2.7017 | 2.7017 | 40,715 |
15 Apr 2024 | 2.7490 | 2.8413 | 2.7520 | 2.7981 | 2.7981 | 51,843 |
12 Apr 2024 | 2.9600 | 2.9800 | 2.7959 | 2.8934 | 2.8934 | 58,041 |
11 Apr 2024 | 2.9090 | 3.0060 | 2.9120 | 2.9544 | 2.9544 | 70,911 |
10 Apr 2024 | 3.0290 | 3.0800 | 2.9080 | 3.0500 | 3.0500 | 88,512 |
09 Apr 2024 | 2.9850 | 2.9960 | 2.9000 | 2.9638 | 2.9638 | 51,341 |
08 Apr 2024 | 2.8210 | 2.9800 | 2.7920 | 2.9502 | 2.9502 | 69,043 |
05 Apr 2024 | 2.7810 | 2.8302 | 2.7160 | 2.7916 | 2.7916 | 117,658 |
04 Apr 2024 | 2.7170 | 2.7820 | 2.7180 | 2.7632 | 2.7632 | 106,194 |
03 Apr 2024 | 2.6770 | 2.7162 | 2.6700 | 2.7118 | 2.7118 | 191,867 |
02 Apr 2024 | 2.8330 | 2.8180 | 2.6380 | 2.6934 | 2.6934 | 129,712 |
28 Mar 2024 | 2.7000 | 2.7990 | 2.6330 | 2.6753 | 2.6753 | 73,251 |
27 Mar 2024 | 2.5200 | 2.7250 | 2.5530 | 2.6796 | 2.6796 | 147,900 |
26 Mar 2024 | 2.6220 | 2.6080 | 2.4900 | 2.5341 | 2.5341 | 154,384 |
25 Mar 2024 | 2.5905 | 2.6411 | 2.5148 | 2.5974 | 2.5974 | 160,625 |
22 Mar 2024 | 2.4000 | 2.6000 | 2.3880 | 2.5811 | 2.5811 | 153,021 |
21 Mar 2024 | 2.6000 | 2.5750 | 2.3850 | 2.5720 | 2.5720 | 146,421 |
20 Mar 2024 | 2.6505 | 2.6400 | 2.5480 | 2.5902 | 2.5902 | 109,395 |
19 Mar 2024 | 2.6200 | 2.6720 | 2.5820 | 2.6377 | 2.6377 | 1,032,181 |
18 Mar 2024 | 2.7505 | 2.8520 | 2.6000 | 2.6425 | 2.6425 | 237,649 |
15 Mar 2024 | 2.9935 | 2.9300 | 2.2840 | 2.6635 | 2.6635 | 103,520 |
14 Mar 2024 | 3.1575 | 3.3320 | 3.1600 | 3.2806 | 3.2806 | 502,161 |
13 Mar 2024 | 3.1830 | 3.2060 | 3.1580 | 3.1746 | 3.1746 | 734,026 |
12 Mar 2024 | 3.2505 | 3.2980 | 3.1940 | 3.2200 | 3.2200 | 5,266 |
11 Mar 2024 | 3.3105 | 3.4240 | 3.1860 | 3.2550 | 3.2550 | 718,737 |
08 Mar 2024 | 3.6000 | 3.5780 | 3.3350 | 3.4002 | 3.4002 | 14,873 |
07 Mar 2024 | 3.3505 | 3.7170 | 3.2890 | 3.6789 | 3.6789 | 614,870 |
06 Mar 2024 | 3.3620 | 3.4710 | 3.3460 | 3.4090 | 3.4090 | 215,560 |
05 Mar 2024 | 3.5905 | 3.5740 | 3.2330 | 3.4178 | 3.4178 | 310,163 |
04 Mar 2024 | 4.0400 | 4.0090 | 3.7916 | 3.9072 | 3.9072 | 138,545 |
01 Mar 2024 | 3.8030 | 4.0250 | 3.6370 | 3.8698 | 3.8698 | 394,910 |
29 Feb 2024 | 4.8500 | 4.0990 | 3.1480 | 3.8500 | 3.8500 | 1,337,401 |
28 Feb 2024 | 6.9490 | 7.0040 | 6.7936 | 6.9241 | 6.9241 | 328,944 |
27 Feb 2024 | 6.9010 | 6.9580 | 6.8354 | 6.8886 | 6.8886 | 130,167 |
26 Feb 2024 | 6.6800 | 6.9420 | 6.7500 | 6.8503 | 6.8503 | 150,524 |
23 Feb 2024 | 6.6100 | 6.8140 | 6.5920 | 6.7420 | 6.7420 | 62,612 |
22 Feb 2024 | 6.5490 | 6.7644 | 6.5600 | 6.6769 | 6.6769 | 114,004 |
21 Feb 2024 | 6.4000 | 6.5764 | 6.4160 | 6.5329 | 6.5329 | 61,044 |
20 Feb 2024 | 6.5600 | 6.5740 | 6.4080 | 6.4645 | 6.4645 | 113,460 |
19 Feb 2024 | 6.5010 | 6.5580 | 6.3720 | 6.4896 | 6.4896 | 31,134 |
16 Feb 2024 | 6.6420 | 6.7440 | 6.5316 | 6.6695 | 6.6695 | 30,988 |
15 Feb 2024 | 6.4290 | 6.6381 | 6.4600 | 6.5954 | 6.5954 | 24,122 |
14 Feb 2024 | 6.3200 | 6.4800 | 6.3200 | 6.4500 | 6.4500 | 21,933 |
13 Feb 2024 | 6.2500 | 6.3544 | 6.2400 | 6.3313 | 6.3313 | 15,612 |
12 Feb 2024 | 6.1300 | 6.2980 | 6.1900 | 6.2724 | 6.2724 | 36,664 |
09 Feb 2024 | 6.2000 | 6.1760 | 6.0860 | 6.1178 | 6.1178 | 38,391 |
08 Feb 2024 | 6.1810 | 6.3160 | 6.1600 | 6.2312 | 6.2312 | 42,553 |
07 Feb 2024 | 6.1010 | 6.2320 | 6.1100 | 6.1982 | 6.1982 | 1,440 |
06 Feb 2024 | 6.0330 | 6.1140 | 6.0000 | 6.0149 | 6.0149 | 65,399 |
05 Feb 2024 | 5.7700 | 6.0440 | 5.7440 | 5.9808 | 5.9808 | 66,056 |
02 Feb 2024 | 5.9890 | 6.0980 | 5.7960 | 5.7960 | 5.7960 | 10,990 |
01 Feb 2024 | 6.1810 | 6.2480 | 5.9920 | 5.9920 | 5.9920 | 7,697 |
31 Jan 2024 | 6.3410 | 6.3240 | 6.0040 | 6.1352 | 6.1352 | 102,880 |
30 Jan 2024 | 6.5410 | 6.6020 | 6.2920 | 6.4959 | 6.4959 | 79,840 |
29 Jan 2024 | 6.4670 | 6.5284 | 6.4477 | 6.5171 | 6.5171 | 72,158 |
26 Jan 2024 | 6.2750 | 6.5164 | 6.2600 | 6.4574 | 6.4574 | 73,544 |
25 Jan 2024 | 6.2400 | 6.2740 | 6.2060 | 6.2336 | 6.2336 | 45,384 |
24 Jan 2024 | 6.1890 | 6.2940 | 6.1100 | 6.2316 | 6.2316 | 48,283 |
23 Jan 2024 | 6.2100 | 6.2040 | 6.1060 | 6.1373 | 6.1373 | 52,439 |
22 Jan 2024 | 5.8210 | 6.2120 | 5.8500 | 6.1258 | 6.1258 | 66,193 |
19 Jan 2024 | 6.0000 | 6.0100 | 5.8118 | 5.8796 | 5.8796 | 106,697 |
18 Jan 2024 | 6.0290 | 6.1100 | 5.9980 | 6.0439 | 6.0439 | 93,825 |
17 Jan 2024 | 5.8500 | 6.0220 | 5.8340 | 6.0128 | 6.0128 | 118,874 |
16 Jan 2024 | 5.7490 | 5.8980 | 5.7380 | 5.7925 | 5.7925 | 130,279 |
15 Jan 2024 | 6.0900 | 6.0380 | 5.7720 | 5.8288 | 5.8288 | 131,101 |
12 Jan 2024 | 5.8820 | 6.1540 | 5.9780 | 6.0395 | 6.0395 | 87,553 |
11 Jan 2024 | 6.0000 | 6.0760 | 5.8980 | 5.9636 | 5.9636 | 121,408 |
10 Jan 2024 | 6.0000 | 6.1100 | 5.9860 | 6.0297 | 6.0297 | 160,578 |
09 Jan 2024 | 5.7600 | 6.0000 | 5.7493 | 5.7570 | 5.7570 | 602,456 |
08 Jan 2024 | 5.5810 | 5.7600 | 5.5800 | 5.6696 | 5.6696 | 90,791 |
05 Jan 2024 | 5.5010 | 5.6300 | 5.4278 | 5.6136 | 5.6136 | 120,769 |
04 Jan 2024 | 5.5890 | 5.6020 | 5.4800 | 5.5369 | 5.5369 | 40,919 |
03 Jan 2024 | 5.7010 | 5.7600 | 5.5180 | 5.5504 | 5.5504 | 104,072 |
02 Jan 2024 | 5.7490 | 5.8700 | 5.7240 | 5.7665 | 5.7665 | 81,615 |
29 Dec 2023 | 5.7410 | 5.8240 | 5.7091 | 5.7410 | 5.7410 | 88,938 |
28 Dec 2023 | 5.5600 | 5.7560 | 5.5640 | 5.6890 | 5.6890 | 92,494 |
27 Dec 2023 | 5.5200 | 5.6835 | 5.5939 | 5.6178 | 5.6178 | 9,266 |
22 Dec 2023 | 5.5300 | 5.6640 | 5.4900 | 5.5787 | 5.5787 | 81,512 |
21 Dec 2023 | 5.4100 | 5.5620 | 5.3400 | 5.5620 | 5.5620 | 101,580 |
20 Dec 2023 | 5.3090 | 5.4663 | 5.3260 | 5.4660 | 5.4660 | 97,042 |
19 Dec 2023 | 5.1300 | 5.3403 | 5.1700 | 5.2886 | 5.2886 | 99,625 |
18 Dec 2023 | 4.9505 | 5.1840 | 4.9500 | 5.1141 | 5.1141 | 1,703,003 |
15 Dec 2023 | 4.8900 | 5.0780 | 4.8760 | 4.9990 | 4.9990 | 113,315 |
14 Dec 2023 | 4.8000 | 4.9339 | 4.8480 | 4.8760 | 4.8760 | 76,635 |
13 Dec 2023 | 4.9200 | 4.9320 | 4.7793 | 4.7793 | 4.7793 | 24,955 |
12 Dec 2023 | 5.0000 | 5.1300 | 4.9049 | 5.0520 | 5.0520 | 533,028 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |