Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 556 |
25 Apr 2024 | 1.8400 | 1.8900 | 1.8200 | 1.8450 | 1.8450 | 351 |
24 Apr 2024 | 2.0500 | 2.0500 | 1.9200 | 1.9400 | 1.9400 | 43 |
23 Apr 2024 | 2.1020 | 2.2500 | 2.0750 | 2.1150 | 2.1150 | 6,093 |
22 Apr 2024 | 2.0100 | 2.0350 | 1.9821 | 2.0350 | 2.0350 | 500 |
19 Apr 2024 | 1.9800 | 1.9800 | 1.9189 | 1.9200 | 1.9200 | 2,132 |
18 Apr 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 1,600 |
17 Apr 2024 | 2.3050 | 2.3450 | 2.2950 | 2.3400 | 2.3400 | 4,556 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 2.1519 | 2.1850 | 2.1519 | 2.1850 | 2.1850 | 166 |
12 Apr 2024 | 2.2100 | 2.2100 | 2.1601 | 2.1620 | 2.1620 | 1,236 |
11 Apr 2024 | 2.1350 | 2.2600 | 2.1320 | 2.2600 | 2.2600 | 1,253 |
10 Apr 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 200 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 2.1617 | 2.1617 | 2.1480 | 2.1550 | 2.1550 | 819 |
05 Apr 2024 | 2.2774 | 2.2850 | 2.2721 | 2.2850 | 2.2850 | 47 |
04 Apr 2024 | 2.3788 | 2.3788 | 2.3675 | 2.3679 | 2.3679 | 1,005 |
03 Apr 2024 | 2.3020 | 2.3215 | 2.2531 | 2.2973 | 2.2973 | 1,985 |
02 Apr 2024 | 2.3417 | 2.3417 | 2.3070 | 2.3070 | 2.3070 | 754 |
28 Mar 2024 | 2.3680 | 2.3680 | 2.3580 | 2.3580 | 2.3580 | 472 |
27 Mar 2024 | 2.2750 | 2.3316 | 2.2700 | 2.3316 | 2.3316 | 919 |
26 Mar 2024 | 2.1600 | 2.2384 | 2.1250 | 2.2330 | 2.2330 | 13,873 |
25 Mar 2024 | 2.2100 | 2.3000 | 2.2100 | 2.2450 | 2.2450 | 3,268 |
22 Mar 2024 | 2.1592 | 2.2385 | 2.1592 | 2.2225 | 2.2225 | 3,790 |
21 Mar 2024 | 2.1970 | 2.1970 | 2.1250 | 2.1250 | 2.1250 | 577 |
20 Mar 2024 | 2.1950 | 2.2200 | 2.0650 | 2.1585 | 2.1585 | 3,186 |
19 Mar 2024 | 2.0280 | 2.0571 | 2.0280 | 2.0571 | 2.0571 | 3,654 |
18 Mar 2024 | 1.9600 | 1.9888 | 1.9600 | 1.9888 | 1.9888 | 2,341 |
15 Mar 2024 | 2.0350 | 2.0586 | 2.0310 | 2.0400 | 2.0400 | 2,923 |
14 Mar 2024 | 2.2300 | 2.2400 | 2.0650 | 2.0950 | 2.0950 | 10,511 |
13 Mar 2024 | 2.3188 | 2.3188 | 2.2950 | 2.2950 | 2.2950 | 1,149 |
12 Mar 2024 | 2.4320 | 2.4320 | 2.3650 | 2.3650 | 2.3650 | 2,442 |
11 Mar 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 30 |
08 Mar 2024 | 2.4750 | 2.4750 | 2.4700 | 2.4700 | 2.4700 | 431 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 2.2550 | 2.3784 | 2.2550 | 2.3550 | 2.3550 | 1,332 |
04 Mar 2024 | 2.3200 | 2.3400 | 2.3010 | 2.3400 | 2.3400 | 872 |
01 Mar 2024 | 2.3480 | 2.4050 | 2.3120 | 2.4050 | 2.4050 | 7,622 |
29 Feb 2024 | 2.3250 | 2.3300 | 2.2650 | 2.3113 | 2.3113 | 2,788 |
28 Feb 2024 | 2.4208 | 2.4620 | 2.3588 | 2.3600 | 2.3600 | 2,348 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 2.4809 | 2.4809 | 2.3650 | 2.3793 | 2.3793 | 3,806 |
23 Feb 2024 | 2.3950 | 2.4850 | 2.3950 | 2.4450 | 2.4450 | 3,621 |
22 Feb 2024 | 2.6750 | 2.6750 | 2.5850 | 2.5850 | 2.5850 | 3,144 |
21 Feb 2024 | 2.8042 | 2.8600 | 2.7180 | 2.7180 | 2.7180 | 4,929 |
20 Feb 2024 | 2.9000 | 3.0380 | 2.9000 | 2.9994 | 2.9994 | 2,613 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2.9590 | 2.9850 | 2.8920 | 2.9850 | 2.9850 | 759 |
15 Feb 2024 | 2.9560 | 2.9620 | 2.8750 | 2.9620 | 2.9620 | 787 |
14 Feb 2024 | 2.7592 | 2.9150 | 2.6400 | 2.9150 | 2.9150 | 6,524 |
13 Feb 2024 | 2.9900 | 2.9900 | 2.7180 | 2.8250 | 2.8250 | 16,941 |
12 Feb 2024 | 3.1850 | 3.2450 | 3.1709 | 3.1810 | 3.1810 | 3,402 |
09 Feb 2024 | 3.4050 | 3.4050 | 3.1620 | 3.1820 | 3.1820 | 9,138 |
08 Feb 2024 | 3.1420 | 3.3850 | 3.1400 | 3.3395 | 3.3395 | 4,502 |
07 Feb 2024 | 3.1400 | 3.1400 | 3.0405 | 3.0416 | 3.0416 | 272 |
06 Feb 2024 | 3.3450 | 3.6100 | 3.1750 | 3.2312 | 3.2312 | 23,398 |
05 Feb 2024 | 2.9700 | 3.0650 | 2.9700 | 3.0382 | 3.0382 | 1,652 |
02 Feb 2024 | 3.0240 | 3.0680 | 2.8680 | 2.9180 | 2.9180 | 5,711 |
01 Feb 2024 | 3.0000 | 3.0000 | 2.7300 | 2.9180 | 2.9180 | 7,735 |
31 Jan 2024 | 2.8050 | 3.2100 | 2.8050 | 3.0900 | 3.0900 | 6,628 |
30 Jan 2024 | 2.9520 | 3.2220 | 2.8900 | 2.9900 | 2.9900 | 15,934 |
29 Jan 2024 | 2.6594 | 2.8850 | 2.6000 | 2.8820 | 2.8820 | 47,627 |
26 Jan 2024 | 2.5000 | 2.5500 | 2.4940 | 2.5491 | 2.5491 | 5,073 |
25 Jan 2024 | 2.4210 | 2.4812 | 2.4210 | 2.4812 | 2.4812 | 258 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 2.6640 | 2.6640 | 2.4180 | 2.4180 | 2.4180 | 28,158 |
22 Jan 2024 | 2.5100 | 2.5510 | 2.4100 | 2.4100 | 2.4100 | 478 |
19 Jan 2024 | 2.4020 | 2.4020 | 2.3300 | 2.3300 | 2.3300 | 28 |
18 Jan 2024 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 86 |
17 Jan 2024 | 2.7800 | 2.7800 | 2.6504 | 2.6780 | 2.6780 | 6,702 |
16 Jan 2024 | 3.1300 | 3.1348 | 2.9312 | 3.1200 | 3.1200 | 1,388 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 3.2600 | 3.3200 | 3.0400 | 3.2780 | 3.2780 | 2,650 |
11 Jan 2024 | 3.1023 | 3.1023 | 2.9705 | 3.0706 | 3.0706 | 2,060 |
10 Jan 2024 | 3.4980 | 3.6500 | 3.0850 | 3.3284 | 3.3284 | 10,376 |
09 Jan 2024 | 2.6243 | 3.7400 | 2.5716 | 3.7400 | 3.7400 | 40,645 |
08 Jan 2024 | 2.2300 | 2.4580 | 2.2300 | 2.4580 | 2.4580 | 682 |
05 Jan 2024 | 2.1900 | 2.3950 | 2.0290 | 2.3950 | 2.3950 | 9,544 |
04 Jan 2024 | 2.0287 | 2.3700 | 2.0287 | 2.1813 | 2.1813 | 38,229 |
03 Jan 2024 | 1.8850 | 1.8850 | 1.8600 | 1.8600 | 1.8600 | 202 |
02 Jan 2024 | 1.9250 | 2.1200 | 1.9250 | 2.0200 | 2.0200 | 3,705 |
29 Dec 2023 | 1.7613 | 1.8104 | 1.7612 | 1.8104 | 1.8104 | 5,976 |
28 Dec 2023 | 1.7670 | 1.7670 | 1.7386 | 1.7395 | 1.7395 | 356 |
27 Dec 2023 | 1.6591 | 1.6591 | 1.6591 | 1.6591 | 1.6591 | 2 |
22 Dec 2023 | 1.5100 | 1.5950 | 1.5100 | 1.5950 | 1.5950 | 721 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 1.5900 | 1.5900 | 1.5291 | 1.5291 | 1.5291 | 205 |
19 Dec 2023 | 1.4989 | 1.5750 | 1.4989 | 1.5750 | 1.5750 | 375 |
18 Dec 2023 | 1.5954 | 1.6050 | 1.4850 | 1.4850 | 1.4850 | 905 |
15 Dec 2023 | 1.6187 | 1.6187 | 1.5850 | 1.5850 | 1.5850 | 1,744 |
14 Dec 2023 | 1.5100 | 1.5850 | 1.5100 | 1.5700 | 1.5700 | 2,078 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 1.2900 | 1.2988 | 1.2800 | 1.2800 | 1.2800 | 2,296 |
11 Dec 2023 | 1.5050 | 1.5050 | 1.3750 | 1.3800 | 1.3800 | 2,200 |
08 Dec 2023 | 1.3392 | 1.3392 | 1.3392 | 1.3392 | 1.3392 | 30 |
07 Dec 2023 | 1.3150 | 1.3150 | 1.2664 | 1.2693 | 1.2693 | 349 |
06 Dec 2023 | 1.3288 | 1.3288 | 1.3288 | 1.3288 | 1.3288 | 100 |
05 Dec 2023 | 1.2007 | 1.2007 | 1.2007 | 1.2007 | 1.2007 | 45 |
04 Dec 2023 | 1.2800 | 1.2980 | 1.2410 | 1.2511 | 1.2511 | 1,190 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |