Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.1800 | 2.1800 | 2.0850 | 2.0850 | 2.0850 | 3 |
25 Apr 2024 | 2.0450 | 2.1650 | 2.0200 | 2.1650 | 2.1650 | 199 |
24 Apr 2024 | 2.1450 | 2.1950 | 2.0650 | 2.1350 | 2.1350 | 9 |
23 Apr 2024 | 2.0000 | 2.2200 | 2.0000 | 2.1350 | 2.1350 | 939 |
22 Apr 2024 | 2.0500 | 2.0500 | 1.9920 | 2.0050 | 2.0050 | 2,022 |
19 Apr 2024 | 1.8980 | 2.0500 | 1.8980 | 2.0150 | 2.0150 | 132 |
18 Apr 2024 | 1.8740 | 1.8740 | 1.8720 | 1.8720 | 1.8720 | 19 |
17 Apr 2024 | 1.8740 | 1.8740 | 1.8160 | 1.8720 | 1.8720 | 611 |
16 Apr 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 2 |
15 Apr 2024 | 1.8880 | 1.8880 | 1.8500 | 1.8500 | 1.8500 | 14 |
12 Apr 2024 | 1.7820 | 1.8980 | 1.7800 | 1.7800 | 1.7800 | 8 |
11 Apr 2024 | 1.8500 | 1.8500 | 1.8160 | 1.8160 | 1.8160 | 6 |
10 Apr 2024 | 1.8020 | 1.8680 | 1.7900 | 1.7900 | 1.7900 | 46 |
09 Apr 2024 | 1.7680 | 1.7780 | 1.7680 | 1.7780 | 1.7780 | 605 |
08 Apr 2024 | 1.7680 | 1.7680 | 1.7160 | 1.7300 | 1.7300 | 305 |
05 Apr 2024 | 1.7000 | 1.7680 | 1.7000 | 1.7160 | 1.7160 | 174 |
04 Apr 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7300 | 1.7300 | 23 |
03 Apr 2024 | 1.7700 | 1.7700 | 1.7420 | 1.7420 | 1.7420 | 1,222 |
02 Apr 2024 | 1.7780 | 1.7780 | 1.6980 | 1.6980 | 1.6980 | 4 |
28 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1 |
27 Mar 2024 | 1.7750 | 1.7800 | 1.6600 | 1.7750 | 1.7750 | 313 |
26 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 68 |
25 Mar 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 161 |
22 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1 |
21 Mar 2024 | 1.7300 | 1.7850 | 1.7300 | 1.7600 | 1.7600 | 59 |
20 Mar 2024 | 1.7100 | 1.7750 | 1.7100 | 1.7450 | 1.7450 | 381 |
19 Mar 2024 | 1.8900 | 1.8900 | 1.8050 | 1.8050 | 1.8050 | 20 |
18 Mar 2024 | 1.7950 | 1.8800 | 1.7850 | 1.7900 | 1.7900 | 151 |
15 Mar 2024 | 1.8300 | 1.8300 | 1.7750 | 1.8300 | 1.8300 | 50 |
14 Mar 2024 | 1.8600 | 1.8600 | 1.7750 | 1.7750 | 1.7750 | 32 |
13 Mar 2024 | 1.8650 | 1.8650 | 1.7550 | 1.7900 | 1.7900 | 1,206 |
12 Mar 2024 | 1.8350 | 1.8400 | 1.7800 | 1.7800 | 1.7800 | 355 |
11 Mar 2024 | 1.8500 | 1.8550 | 1.8150 | 1.8300 | 1.8300 | 774 |
08 Mar 2024 | 1.8850 | 1.8850 | 1.7800 | 1.7800 | 1.7800 | 117 |
07 Mar 2024 | 1.9150 | 1.9200 | 1.8500 | 1.8950 | 1.8950 | 14 |
06 Mar 2024 | 1.8200 | 1.9450 | 1.8200 | 1.8300 | 1.8300 | 142 |
05 Mar 2024 | 1.8500 | 1.9450 | 1.8250 | 1.9400 | 1.9400 | 63 |
04 Mar 2024 | 1.9450 | 1.9450 | 1.8600 | 1.8600 | 1.8600 | 164 |
01 Mar 2024 | 1.9350 | 1.9450 | 1.9000 | 1.9400 | 1.9400 | 41 |
29 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 5 |
28 Feb 2024 | 1.9350 | 1.9450 | 1.8650 | 1.9350 | 1.9350 | 194 |
27 Feb 2024 | 1.9350 | 1.9350 | 1.9250 | 1.9250 | 1.9250 | 26 |
26 Feb 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9350 | 1.9350 | 45 |
23 Feb 2024 | 1.9600 | 1.9600 | 1.9050 | 1.9050 | 1.9050 | 156 |
22 Feb 2024 | 1.9650 | 1.9650 | 1.9100 | 1.9100 | 1.9100 | 1,350 |
21 Feb 2024 | 1.9650 | 1.9650 | 1.9100 | 1.9650 | 1.9650 | 27 |
20 Feb 2024 | 1.9650 | 1.9650 | 1.9600 | 1.9600 | 1.9600 | 6 |
19 Feb 2024 | 1.9700 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 22 |
16 Feb 2024 | 1.9600 | 1.9600 | 1.9150 | 1.9600 | 1.9600 | 309 |
15 Feb 2024 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 7 |
14 Feb 2024 | 1.9400 | 1.9400 | 1.8850 | 1.9200 | 1.9200 | 98 |
13 Feb 2024 | 1.9700 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 114 |
12 Feb 2024 | 1.9000 | 1.9350 | 1.9000 | 1.9350 | 1.9350 | 318 |
09 Feb 2024 | 1.9800 | 2.0100 | 1.9750 | 1.9750 | 1.9750 | 310 |
08 Feb 2024 | 2.0100 | 2.0100 | 1.9950 | 2.0100 | 2.0100 | 156 |
07 Feb 2024 | 1.9150 | 1.9550 | 1.9150 | 1.9550 | 1.9550 | 173 |
06 Feb 2024 | 2.0100 | 2.0100 | 1.9550 | 1.9900 | 1.9900 | 95 |
05 Feb 2024 | 2.1200 | 2.1200 | 1.9400 | 1.9850 | 1.9850 | 107 |
02 Feb 2024 | 2.1000 | 2.1500 | 2.0900 | 2.1500 | 2.1500 | 136 |
01 Feb 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0900 | 2.0900 | 319 |
31 Jan 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 363 |
30 Jan 2024 | 1.9300 | 1.9650 | 1.8650 | 1.9300 | 1.9300 | 138 |
29 Jan 2024 | 1.8100 | 1.8850 | 1.8100 | 1.8400 | 1.8400 | 123 |
26 Jan 2024 | 1.8850 | 1.8850 | 1.8250 | 1.8250 | 1.8250 | 62 |
25 Jan 2024 | 1.9650 | 1.9800 | 1.8250 | 1.8450 | 1.8450 | 53 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1.9950 | 1.9950 | 1.9300 | 1.9317 | 1.9317 | 5,917 |
19 Jan 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 27 |
18 Jan 2024 | 2.0200 | 2.0200 | 1.9900 | 2.0100 | 2.0100 | 165 |
17 Jan 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 621 |
16 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 38 |
15 Jan 2024 | 2.0500 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 38 |
12 Jan 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 5 |
11 Jan 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 907 |
10 Jan 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 123 |
09 Jan 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0900 | 2.0900 | 1,020 |
08 Jan 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 100 |
05 Jan 2024 | 2.1100 | 2.1200 | 2.0600 | 2.0700 | 2.0700 | 50 |
04 Jan 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 53 |
03 Jan 2024 | 2.1100 | 2.1300 | 2.0600 | 2.1300 | 2.1300 | 61 |
02 Jan 2024 | 2.1000 | 2.1500 | 2.0873 | 2.0873 | 2.0873 | 5,775 |
29 Dec 2023 | 2.0400 | 2.0600 | 2.0400 | 2.0500 | 2.0500 | 77 |
28 Dec 2023 | 2.0600 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 3,071 |
27 Dec 2023 | 2.0600 | 2.0600 | 2.0200 | 2.0500 | 2.0500 | 295 |
22 Dec 2023 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 138 |
21 Dec 2023 | 2.0400 | 2.0700 | 2.0400 | 2.0600 | 2.0600 | 815 |
20 Dec 2023 | 2.0200 | 2.0200 | 1.9950 | 2.0072 | 2.0072 | 3,154 |
19 Dec 2023 | 2.0200 | 2.0300 | 2.0147 | 2.0147 | 2.0147 | 2,844 |
18 Dec 2023 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 12 |
15 Dec 2023 | 2.0900 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 14 |
14 Dec 2023 | 2.0300 | 2.0600 | 2.0300 | 2.0600 | 2.0600 | 71 |
13 Dec 2023 | 2.0900 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 267 |
12 Dec 2023 | 2.0800 | 2.0900 | 2.0700 | 2.0800 | 2.0800 | 44 |
11 Dec 2023 | 2.0900 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 56 |
08 Dec 2023 | 2.1100 | 2.1100 | 2.0688 | 2.0688 | 2.0688 | 3,343 |
07 Dec 2023 | 2.1000 | 2.1100 | 2.0697 | 2.0697 | 2.0697 | 3,117 |
06 Dec 2023 | 2.1200 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 192 |
05 Dec 2023 | 2.1000 | 2.1200 | 2.0200 | 2.1200 | 2.1200 | 76 |
04 Dec 2023 | 2.0000 | 2.1200 | 2.0000 | 2.0197 | 2.0197 | 455 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |