Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
02 May 2024 | 2.1925 | 2.1925 | 2.1925 | 2.1925 | 2.1925 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.2350 | 2.2300 | 2.2050 | 2.2050 | 2.2050 | 233 |
29 Apr 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
26 Apr 2024 | 2.2300 | 2.2451 | 2.2451 | 2.2451 | 2.2451 | 54 |
25 Apr 2024 | 2.2450 | 2.2150 | 2.2050 | 2.2050 | 2.2050 | 2,030 |
24 Apr 2024 | 2.2600 | 2.2351 | 2.2250 | 2.2351 | 2.2351 | 767 |
23 Apr 2024 | 2.2000 | 2.2600 | 2.2350 | 2.2600 | 2.2600 | 104 |
22 Apr 2024 | 2.1075 | 2.1649 | 2.1649 | 2.1649 | 2.1649 | 1,000 |
19 Apr 2024 | 2.1475 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 872 |
18 Apr 2024 | 2.1375 | 2.1500 | 2.1499 | 2.1500 | 2.1500 | 840 |
17 Apr 2024 | 2.2050 | 2.1650 | 2.1601 | 2.1601 | 2.1601 | 1,258 |
16 Apr 2024 | 2.2700 | 2.2148 | 2.2001 | 2.2001 | 2.2001 | 2,778 |
15 Apr 2024 | 2.3375 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 4 |
12 Apr 2024 | 2.3075 | 2.3075 | 2.3075 | 2.3075 | 2.3075 | - |
11 Apr 2024 | 2.3275 | 2.3275 | 2.3275 | 2.3275 | 2.3275 | - |
10 Apr 2024 | 2.4000 | 2.3251 | 2.3150 | 2.3150 | 2.3150 | 679 |
09 Apr 2024 | 2.3025 | 2.3350 | 2.2897 | 2.3350 | 2.3350 | 600 |
08 Apr 2024 | 2.2100 | 2.2964 | 2.2250 | 2.2550 | 2.2550 | 7,483 |
05 Apr 2024 | 2.2900 | 2.2900 | 2.2100 | 2.2100 | 2.2100 | 289 |
04 Apr 2024 | 2.2650 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 5,774 |
03 Apr 2024 | 2.2300 | 2.2801 | 2.2350 | 2.2604 | 2.2604 | 2,583 |
02 Apr 2024 | 2.2000 | 2.3200 | 2.2100 | 2.2301 | 2.2301 | 8,033 |
28 Mar 2024 | 2.1725 | 2.1950 | 2.1800 | 2.1950 | 2.1950 | 774 |
27 Mar 2024 | 2.1875 | 2.1900 | 2.1865 | 2.1900 | 2.1900 | 2,105 |
26 Mar 2024 | 2.2000 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | 711 |
25 Mar 2024 | 2.1775 | 2.1775 | 2.1775 | 2.1775 | 2.1775 | - |
22 Mar 2024 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | 2.1725 | - |
21 Mar 2024 | 2.2150 | 2.1715 | 2.1699 | 2.1699 | 2.1699 | 712 |
20 Mar 2024 | 2.1775 | 2.2050 | 2.1850 | 2.1885 | 2.1885 | 742 |
19 Mar 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
18 Mar 2024 | 2.1775 | 2.1775 | 2.1775 | 2.1775 | 2.1775 | - |
15 Mar 2024 | 2.2150 | 2.1561 | 2.1561 | 2.1561 | 2.1561 | 27 |
14 Mar 2024 | 2.2400 | 2.2151 | 2.2151 | 2.2151 | 2.2151 | 145 |
13 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
12 Mar 2024 | 2.2300 | 2.2399 | 2.2399 | 2.2200 | 2.2200 | 49 |
11 Mar 2024 | 2.2900 | 2.3100 | 2.2301 | 2.2301 | 2.2301 | 473 |
08 Mar 2024 | 2.3025 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 85 |
07 Mar 2024 | 2.3075 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | 194 |
06 Mar 2024 | 2.2400 | 2.3500 | 2.3001 | 2.3001 | 2.3001 | 2,874 |
05 Mar 2024 | 2.2350 | 2.2001 | 2.2001 | 2.2001 | 2.2001 | 70 |
04 Mar 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
01 Mar 2024 | 2.2000 | 2.2751 | 2.2751 | 2.2751 | 2.2751 | 736 |
29 Feb 2024 | 2.4000 | 2.1877 | 2.1863 | 2.1863 | 2.1863 | 9,087 |
28 Feb 2024 | 2.3625 | 2.3625 | 2.3625 | 2.3625 | 2.3625 | - |
27 Feb 2024 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 62 |
26 Feb 2024 | 2.4000 | 2.4001 | 2.3600 | 2.4001 | 2.4001 | 478 |
23 Feb 2024 | 2.3825 | 2.3825 | 2.3825 | 2.3825 | 2.3825 | - |
22 Feb 2024 | 2.3025 | 2.3501 | 2.3501 | 2.3501 | 2.3501 | 847 |
21 Feb 2024 | 2.2600 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 100 |
20 Feb 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
19 Feb 2024 | 2.2850 | 2.2849 | 2.2849 | 2.2849 | 2.2849 | 101 |
16 Feb 2024 | 2.3125 | 2.3050 | 2.3000 | 2.3050 | 2.3050 | 145 |
15 Feb 2024 | 2.2600 | 2.2788 | 2.2788 | 2.2788 | 2.2788 | 294 |
14 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
13 Feb 2024 | 2.2650 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 642 |
12 Feb 2024 | 2.2300 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 70 |
09 Feb 2024 | 2.2500 | 2.2399 | 2.2350 | 2.2399 | 2.2399 | 1,233 |
08 Feb 2024 | 2.3025 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2 |
07 Feb 2024 | 2.3075 | 2.3075 | 2.3075 | 2.3075 | 2.3075 | - |
06 Feb 2024 | 2.3675 | 2.3675 | 2.3675 | 2.3675 | 2.3675 | - |
05 Feb 2024 | 2.3675 | 2.3501 | 2.3501 | 2.3501 | 2.3501 | 1,719 |
02 Feb 2024 | 2.3925 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 519 |
01 Feb 2024 | 2.5025 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 8 |
31 Jan 2024 | 2.5075 | 2.4701 | 2.4701 | 2.4701 | 2.4701 | 95 |
30 Jan 2024 | 2.5775 | 2.5501 | 2.5500 | 2.5500 | 2.5500 | 1,321 |
29 Jan 2024 | 2.5175 | 2.5436 | 2.5436 | 2.5436 | 2.5436 | 269 |
26 Jan 2024 | 2.5775 | 2.6100 | 2.5149 | 2.5150 | 2.5150 | 748 |
25 Jan 2024 | 2.5775 | 2.5650 | 2.5500 | 2.5650 | 2.5650 | 595 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 2.4450 | 2.4650 | 2.4550 | 2.4550 | 2.4550 | 733 |
19 Jan 2024 | 2.4500 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 47 |
18 Jan 2024 | 2.4900 | 2.4650 | 2.4500 | 2.4500 | 2.4500 | 2,235 |
17 Jan 2024 | 2.5475 | 2.4750 | 2.4700 | 2.4750 | 2.4750 | 747 |
16 Jan 2024 | 2.4900 | 2.4550 | 2.4050 | 2.4050 | 2.4050 | 4,627 |
15 Jan 2024 | 2.5025 | 2.5171 | 2.5171 | 2.5171 | 2.5171 | 724 |
12 Jan 2024 | 2.5375 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 271 |
11 Jan 2024 | 2.5025 | 2.5445 | 2.5300 | 2.5352 | 2.5352 | 292 |
10 Jan 2024 | 2.6100 | 2.5249 | 2.5049 | 2.5049 | 2.5049 | 406 |
09 Jan 2024 | 2.6250 | 2.6200 | 2.5778 | 2.5778 | 2.5778 | 1,292 |
08 Jan 2024 | 2.7175 | 2.6500 | 2.6000 | 2.6101 | 2.6101 | 1,612 |
05 Jan 2024 | 2.7425 | 2.7450 | 2.6750 | 2.7450 | 2.7450 | 1,691 |
04 Jan 2024 | 2.6300 | 2.7601 | 2.6250 | 2.6250 | 2.6250 | 21,358 |
03 Jan 2024 | 2.6400 | 2.6000 | 2.5199 | 2.6000 | 2.6000 | 2,386 |
02 Jan 2024 | 2.6300 | 2.6550 | 2.6402 | 2.6402 | 2.6402 | 373 |
29 Dec 2023 | 2.5625 | 2.6201 | 2.5550 | 2.5550 | 2.5550 | 1,743 |
28 Dec 2023 | 2.5475 | 2.5600 | 2.5350 | 2.5600 | 2.5600 | 471 |
27 Dec 2023 | 2.5275 | 2.5700 | 2.5300 | 2.5401 | 2.5401 | 2,782 |
22 Dec 2023 | 2.5525 | 2.4749 | 2.4749 | 2.4749 | 2.4749 | 127 |
21 Dec 2023 | 2.5875 | 2.5538 | 2.5500 | 2.5538 | 2.5538 | 2,838 |
20 Dec 2023 | 2.4900 | 2.6502 | 2.6502 | 2.6502 | 2.6502 | 20 |
19 Dec 2023 | 2.5725 | 2.6050 | 2.4557 | 2.4557 | 2.4557 | 15,191 |
18 Dec 2023 | 2.3475 | 2.4000 | 2.3451 | 2.3451 | 2.3451 | 433 |
15 Dec 2023 | 2.3075 | 2.3801 | 2.3801 | 2.3801 | 2.3801 | 19 |
14 Dec 2023 | 2.3075 | 2.4100 | 2.3001 | 2.3001 | 2.3001 | 2,216 |
13 Dec 2023 | 2.3275 | 2.3250 | 2.3001 | 2.3001 | 2.3001 | 1,719 |
12 Dec 2023 | 2.4000 | 2.2901 | 2.2901 | 2.2901 | 2.2901 | 1,045 |
11 Dec 2023 | 2.3875 | 2.3875 | 2.3875 | 2.3875 | 2.3875 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |