Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2.5894 | 2.5894 | 2.4791 | 2.5200 | 2.5200 | 3,400 |
24 Apr 2024 | 2.7991 | 2.8500 | 2.6800 | 2.6980 | 2.6980 | 6,162 |
23 Apr 2024 | 2.6900 | 3.1300 | 2.6900 | 3.0000 | 3.0000 | 24,356 |
22 Apr 2024 | 2.6584 | 2.6584 | 2.5850 | 2.5850 | 2.5850 | 1,170 |
19 Apr 2024 | 2.6600 | 2.6789 | 2.5500 | 2.5500 | 2.5500 | 3,486 |
18 Apr 2024 | 2.7420 | 2.8935 | 2.7109 | 2.8300 | 2.8300 | 4,068 |
17 Apr 2024 | 2.9887 | 2.9887 | 2.8750 | 2.8883 | 2.8883 | 2,400 |
16 Apr 2024 | 2.8859 | 2.9806 | 2.8859 | 2.9167 | 2.9167 | 2,762 |
15 Apr 2024 | 3.0150 | 3.0150 | 2.9250 | 2.9820 | 2.9820 | 833 |
12 Apr 2024 | 3.0480 | 3.0480 | 2.9420 | 2.9450 | 2.9450 | 6,758 |
11 Apr 2024 | 2.6950 | 2.8700 | 2.6950 | 2.8681 | 2.8681 | 3,188 |
10 Apr 2024 | 2.6815 | 2.8000 | 2.6815 | 2.7000 | 2.7000 | 5,289 |
09 Apr 2024 | 2.7720 | 2.8120 | 2.7720 | 2.8120 | 2.8120 | 550 |
08 Apr 2024 | 2.7981 | 2.7981 | 2.7211 | 2.7364 | 2.7364 | 6,834 |
05 Apr 2024 | 2.6712 | 2.7390 | 2.6712 | 2.7390 | 2.7390 | 2,440 |
04 Apr 2024 | 2.6186 | 2.6186 | 2.6186 | 2.6186 | 2.6186 | 800 |
03 Apr 2024 | 2.6100 | 2.6300 | 2.6001 | 2.6001 | 2.6001 | 1,873 |
02 Apr 2024 | 2.6120 | 2.6514 | 2.6120 | 2.6500 | 2.6500 | 3,402 |
28 Mar 2024 | 2.7184 | 2.7710 | 2.7184 | 2.7250 | 2.7250 | 4,556 |
27 Mar 2024 | 2.7393 | 2.7600 | 2.6820 | 2.7600 | 2.7600 | 12,732 |
26 Mar 2024 | 3.0788 | 3.0800 | 2.7850 | 2.7850 | 2.7850 | 14,174 |
25 Mar 2024 | 3.0413 | 3.0420 | 2.9610 | 2.9650 | 2.9650 | 3,650 |
22 Mar 2024 | 3.0180 | 3.0180 | 2.9618 | 2.9618 | 2.9618 | 7,549 |
21 Mar 2024 | 3.0788 | 3.1850 | 3.0282 | 3.0850 | 3.0850 | 9,446 |
20 Mar 2024 | 2.8530 | 2.9000 | 2.8282 | 2.9000 | 2.9000 | 18,109 |
19 Mar 2024 | 3.0670 | 3.0670 | 2.9000 | 2.9583 | 2.9583 | 12,883 |
18 Mar 2024 | 3.0250 | 3.0550 | 2.9350 | 3.0096 | 3.0096 | 9,063 |
15 Mar 2024 | 3.0120 | 3.0988 | 3.0120 | 3.0470 | 3.0470 | 18,653 |
14 Mar 2024 | 2.9800 | 3.2095 | 2.9800 | 3.1630 | 3.1630 | 24,109 |
13 Mar 2024 | 2.7900 | 3.1950 | 2.6250 | 2.9901 | 2.9901 | 42,685 |
12 Mar 2024 | 2.3750 | 2.4788 | 2.3050 | 2.4199 | 2.4199 | 3,508 |
11 Mar 2024 | 2.7350 | 2.7550 | 2.4800 | 2.4830 | 2.4830 | 1,110 |
08 Mar 2024 | 2.6250 | 2.7095 | 2.6250 | 2.6750 | 2.6750 | 2,231 |
07 Mar 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 100 |
06 Mar 2024 | 2.6180 | 2.6180 | 2.4050 | 2.4050 | 2.4050 | 3,601 |
05 Mar 2024 | 2.4810 | 2.4813 | 2.4810 | 2.4813 | 2.4813 | 294 |
04 Mar 2024 | 2.6050 | 2.6050 | 2.5150 | 2.5750 | 2.5750 | 4,105 |
01 Mar 2024 | 2.6050 | 2.6699 | 2.5650 | 2.5800 | 2.5800 | 5,405 |
29 Feb 2024 | 2.7496 | 2.8030 | 2.7100 | 2.7100 | 2.7100 | 2,362 |
28 Feb 2024 | 2.7695 | 2.8050 | 2.6750 | 2.6750 | 2.6750 | 2,190 |
27 Feb 2024 | 2.6487 | 2.7250 | 2.6450 | 2.7250 | 2.7250 | 8,373 |
26 Feb 2024 | 2.7189 | 2.7200 | 2.5250 | 2.5450 | 2.5450 | 1,964 |
23 Feb 2024 | 2.5650 | 2.6112 | 2.5650 | 2.6112 | 2.6112 | 2,944 |
22 Feb 2024 | 2.6920 | 2.6950 | 2.6750 | 2.6950 | 2.6950 | 1,772 |
21 Feb 2024 | 2.7820 | 2.7820 | 2.6682 | 2.7700 | 2.7700 | 14,911 |
20 Feb 2024 | 2.8816 | 2.9600 | 2.8419 | 2.8550 | 2.8550 | 13,272 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2.8980 | 2.9800 | 2.8980 | 2.9400 | 2.9400 | 8,971 |
15 Feb 2024 | 2.7500 | 2.8784 | 2.7150 | 2.8784 | 2.8784 | 7,653 |
14 Feb 2024 | 2.5750 | 2.6750 | 2.5650 | 2.6750 | 2.6750 | 2,835 |
13 Feb 2024 | 2.5720 | 2.5720 | 2.4520 | 2.4520 | 2.4520 | 15,802 |
12 Feb 2024 | 2.4450 | 2.7200 | 2.4450 | 2.6100 | 2.6100 | 15,496 |
09 Feb 2024 | 2.3880 | 2.4780 | 2.3707 | 2.4120 | 2.4120 | 6,418 |
08 Feb 2024 | 2.2400 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 1,287 |
07 Feb 2024 | 2.2900 | 2.3099 | 2.2900 | 2.3050 | 2.3050 | 3,433 |
06 Feb 2024 | 2.2320 | 2.3580 | 2.2320 | 2.2750 | 2.2750 | 4,270 |
05 Feb 2024 | 2.3689 | 2.3689 | 2.1600 | 2.2600 | 2.2600 | 7,628 |
02 Feb 2024 | 2.3450 | 2.3650 | 2.3000 | 2.3120 | 2.3120 | 11,109 |
01 Feb 2024 | 2.3800 | 2.3989 | 2.2991 | 2.3989 | 2.3989 | 7,495 |
31 Jan 2024 | 2.4978 | 2.5909 | 2.4978 | 2.5391 | 2.5391 | 15,641 |
30 Jan 2024 | 2.4850 | 2.5000 | 2.4250 | 2.5000 | 2.5000 | 8,032 |
29 Jan 2024 | 2.5100 | 2.5100 | 2.3490 | 2.4920 | 2.4920 | 24,340 |
26 Jan 2024 | 2.6513 | 2.6520 | 2.5000 | 2.5100 | 2.5100 | 8,096 |
25 Jan 2024 | 2.5920 | 2.7600 | 2.5920 | 2.6091 | 2.6091 | 8,219 |
24 Jan 2024 | 2.5700 | 2.6200 | 2.2801 | 2.4750 | 2.4750 | 109,681 |
23 Jan 2024 | 2.4150 | 2.4350 | 2.2200 | 2.2350 | 2.2350 | 22,568 |
22 Jan 2024 | 2.2393 | 2.3565 | 2.2393 | 2.2590 | 2.2590 | 23,048 |
19 Jan 2024 | 2.0294 | 2.0600 | 1.9750 | 2.0600 | 2.0600 | 6,369 |
18 Jan 2024 | 2.1749 | 2.1749 | 2.0213 | 2.0889 | 2.0889 | 32,325 |
17 Jan 2024 | 2.1200 | 2.1750 | 2.1200 | 2.1591 | 2.1591 | 5,172 |
16 Jan 2024 | 2.1206 | 2.2560 | 2.0700 | 2.1830 | 2.1830 | 33,377 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2.3000 | 2.3680 | 2.1350 | 2.1350 | 2.1350 | 20,670 |
11 Jan 2024 | 2.1800 | 2.2100 | 2.1050 | 2.1050 | 2.1050 | 7,423 |
10 Jan 2024 | 2.2320 | 2.2950 | 2.1950 | 2.2350 | 2.2350 | 9,170 |
09 Jan 2024 | 2.0800 | 2.2880 | 2.0480 | 2.2501 | 2.2501 | 13,071 |
08 Jan 2024 | 1.8500 | 2.1000 | 1.7780 | 2.0113 | 2.0113 | 91,770 |
05 Jan 2024 | 1.7087 | 1.8100 | 1.7087 | 1.7400 | 1.7400 | 5,499 |
04 Jan 2024 | 1.7308 | 1.7750 | 1.6850 | 1.7750 | 1.7750 | 6,654 |
03 Jan 2024 | 1.8500 | 1.8600 | 1.7250 | 1.7250 | 1.7250 | 20,137 |
02 Jan 2024 | 1.7800 | 1.9480 | 1.7800 | 1.8910 | 1.8910 | 7,002 |
29 Dec 2023 | 1.7495 | 1.7495 | 1.7050 | 1.7100 | 1.7100 | 1,068 |
28 Dec 2023 | 1.7095 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 2,475 |
27 Dec 2023 | 1.7950 | 1.7993 | 1.6900 | 1.6900 | 1.6900 | 9,878 |
22 Dec 2023 | 1.8450 | 1.8450 | 1.7390 | 1.7800 | 1.7800 | 4,614 |
21 Dec 2023 | 1.6888 | 1.7350 | 1.6880 | 1.7350 | 1.7350 | 8,564 |
20 Dec 2023 | 1.6820 | 1.7800 | 1.6820 | 1.7320 | 1.7320 | 4,261 |
19 Dec 2023 | 1.7920 | 1.8000 | 1.7250 | 1.7286 | 1.7286 | 18,477 |
18 Dec 2023 | 1.7594 | 1.7900 | 1.7310 | 1.7311 | 1.7311 | 7,857 |
15 Dec 2023 | 1.7900 | 1.7900 | 1.7395 | 1.7900 | 1.7900 | 5,696 |
14 Dec 2023 | 1.7700 | 1.8250 | 1.7200 | 1.7800 | 1.7800 | 21,230 |
13 Dec 2023 | 1.6700 | 1.7000 | 1.6492 | 1.6492 | 1.6492 | 2,497 |
12 Dec 2023 | 1.5850 | 1.6950 | 1.5293 | 1.6500 | 1.6500 | 12,510 |
11 Dec 2023 | 1.4500 | 1.5187 | 1.4500 | 1.5150 | 1.5150 | 980 |
08 Dec 2023 | 1.3700 | 1.4700 | 1.3700 | 1.4606 | 1.4606 | 9,805 |
07 Dec 2023 | 1.4374 | 1.4400 | 1.3650 | 1.3706 | 1.3706 | 24,220 |
06 Dec 2023 | 1.4450 | 1.5150 | 1.4450 | 1.4850 | 1.4850 | 87,687 |
05 Dec 2023 | 1.5700 | 1.5700 | 1.4300 | 1.4500 | 1.4500 | 53,094 |
04 Dec 2023 | 1.3600 | 1.4800 | 1.3600 | 1.4800 | 1.4800 | 22,342 |
01 Dec 2023 | 1.1720 | 1.2600 | 1.1705 | 1.2580 | 1.2580 | 6,689 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |