Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.1600 | 2.2004 | 2.1600 | 2.2004 | 2.2004 | 100 |
25 Apr 2024 | 2.2100 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | 146 |
24 Apr 2024 | 2.2200 | 2.2200 | 2.1608 | 2.1608 | 2.1608 | 1,200 |
23 Apr 2024 | 2.1000 | 2.2292 | 2.1000 | 2.2200 | 2.2200 | 47,600 |
22 Apr 2024 | 2.1400 | 2.1550 | 2.0697 | 2.1000 | 2.1000 | 3,819 |
19 Apr 2024 | 2.2008 | 2.2200 | 2.1282 | 2.1282 | 2.1282 | 491 |
18 Apr 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2600 | 2.2600 | 5 |
17 Apr 2024 | 2.2798 | 2.2991 | 2.2798 | 2.2991 | 2.2991 | 589 |
16 Apr 2024 | 2.2892 | 2.2892 | 2.2000 | 2.2250 | 2.2250 | 842 |
15 Apr 2024 | 2.3000 | 2.3100 | 2.2608 | 2.2797 | 2.2797 | 751 |
12 Apr 2024 | 2.3700 | 2.4327 | 2.3300 | 2.3392 | 2.3392 | 335 |
11 Apr 2024 | 2.3700 | 2.4408 | 2.3700 | 2.4408 | 2.4408 | 352 |
10 Apr 2024 | 2.3608 | 2.3700 | 2.3287 | 2.3287 | 2.3287 | 2,876 |
09 Apr 2024 | 2.4100 | 2.5700 | 2.4100 | 2.5609 | 2.5609 | 14,080 |
08 Apr 2024 | 2.2680 | 2.5180 | 2.2680 | 2.3970 | 2.3970 | 36,654 |
05 Apr 2024 | 2.4200 | 2.4200 | 2.2800 | 2.2950 | 2.2950 | 23,471 |
04 Apr 2024 | 2.5500 | 2.5500 | 2.4409 | 2.4409 | 2.4409 | 4,910 |
03 Apr 2024 | 2.4700 | 2.5100 | 2.4109 | 2.4450 | 2.4450 | 11,605 |
02 Apr 2024 | 2.5220 | 2.5220 | 2.4580 | 2.4599 | 2.4599 | 3,782 |
28 Mar 2024 | 2.4400 | 2.6700 | 2.4400 | 2.6209 | 2.6209 | 4,844 |
27 Mar 2024 | 2.4800 | 2.4800 | 2.3990 | 2.4200 | 2.4200 | 1,053 |
26 Mar 2024 | 2.4550 | 2.4600 | 2.4209 | 2.4500 | 2.4500 | 3,051 |
25 Mar 2024 | 2.5005 | 2.5391 | 2.4200 | 2.4400 | 2.4400 | 1,579 |
22 Mar 2024 | 2.5600 | 2.5600 | 2.4700 | 2.4908 | 2.4908 | 986 |
21 Mar 2024 | 2.4191 | 2.5691 | 2.4191 | 2.5609 | 2.5609 | 5,382 |
20 Mar 2024 | 2.2500 | 2.3881 | 2.2300 | 2.3809 | 2.3809 | 2,807 |
19 Mar 2024 | 2.1700 | 2.2920 | 2.1700 | 2.2850 | 2.2850 | 57,729 |
18 Mar 2024 | 2.2298 | 2.3008 | 2.1692 | 2.3008 | 2.3008 | 7,284 |
15 Mar 2024 | 2.2200 | 2.2600 | 2.2200 | 2.2392 | 2.2392 | 2,682 |
14 Mar 2024 | 2.3200 | 2.3700 | 2.2292 | 2.2708 | 2.2708 | 3,704 |
13 Mar 2024 | 2.3509 | 2.4750 | 2.3500 | 2.3791 | 2.3791 | 2,355 |
12 Mar 2024 | 2.3900 | 2.4409 | 2.3301 | 2.3320 | 2.3320 | 27,897 |
11 Mar 2024 | 2.5100 | 2.5500 | 2.3900 | 2.3909 | 2.3909 | 7,123 |
08 Mar 2024 | 2.5200 | 2.7000 | 2.5200 | 2.5891 | 2.5891 | 11,355 |
07 Mar 2024 | 2.3800 | 2.4500 | 2.3600 | 2.4400 | 2.4400 | 11,703 |
06 Mar 2024 | 2.6380 | 2.6400 | 2.4380 | 2.4380 | 2.4380 | 18,070 |
05 Mar 2024 | 2.8600 | 2.9281 | 2.5601 | 2.6590 | 2.6590 | 138,028 |
04 Mar 2024 | 3.2500 | 3.3282 | 3.2400 | 3.2688 | 3.2688 | 24,236 |
01 Mar 2024 | 3.2492 | 3.3350 | 3.2100 | 3.2888 | 3.2888 | 2,952 |
29 Feb 2024 | 3.3000 | 3.3500 | 3.2200 | 3.2500 | 3.2500 | 1,736 |
28 Feb 2024 | 3.2700 | 3.3300 | 3.2700 | 3.2712 | 3.2712 | 711 |
27 Feb 2024 | 3.2988 | 3.3600 | 3.2550 | 3.3020 | 3.3020 | 2,749 |
26 Feb 2024 | 3.2200 | 3.3100 | 3.2200 | 3.2689 | 3.2689 | 861 |
23 Feb 2024 | 3.2180 | 3.2200 | 3.2180 | 3.2180 | 3.2180 | 401 |
22 Feb 2024 | 3.2612 | 3.3188 | 3.2012 | 3.2210 | 3.2210 | 4,063 |
21 Feb 2024 | 3.3412 | 3.3700 | 3.3100 | 3.3100 | 3.3100 | 2,568 |
20 Feb 2024 | 3.6600 | 3.6600 | 3.4497 | 3.4497 | 3.4497 | 4,145 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3.8600 | 3.8800 | 3.7800 | 3.8800 | 3.8800 | 1,367 |
15 Feb 2024 | 3.8512 | 3.9400 | 3.7900 | 3.9400 | 3.9400 | 2,428 |
14 Feb 2024 | 3.6890 | 3.6900 | 3.6000 | 3.6550 | 3.6550 | 978 |
13 Feb 2024 | 3.4600 | 3.5800 | 3.4100 | 3.5800 | 3.5800 | 4,210 |
12 Feb 2024 | 3.6186 | 3.7000 | 3.5100 | 3.6400 | 3.6400 | 1,623 |
09 Feb 2024 | 3.4700 | 3.5550 | 3.4700 | 3.5388 | 3.5388 | 16 |
08 Feb 2024 | 3.3980 | 3.4500 | 3.3980 | 3.4500 | 3.4500 | 201 |
07 Feb 2024 | 3.3250 | 3.4450 | 3.3200 | 3.4400 | 3.4400 | 78 |
06 Feb 2024 | 3.2300 | 3.2988 | 3.2200 | 3.2812 | 3.2812 | 1,178 |
05 Feb 2024 | 3.2000 | 3.2300 | 3.1585 | 3.2250 | 3.2250 | 3,300 |
02 Feb 2024 | 3.2230 | 3.2500 | 3.1882 | 3.1900 | 3.1900 | 1,664 |
01 Feb 2024 | 3.2300 | 3.3196 | 3.2150 | 3.2250 | 3.2250 | 3,087 |
31 Jan 2024 | 3.3700 | 3.4000 | 3.2987 | 3.2987 | 3.2987 | 2,120 |
30 Jan 2024 | 3.2800 | 3.3400 | 3.2400 | 3.3000 | 3.3000 | 2,321 |
29 Jan 2024 | 3.1650 | 3.2500 | 3.1650 | 3.1800 | 3.1800 | 3,705 |
26 Jan 2024 | 3.3200 | 3.3500 | 3.2800 | 3.2800 | 3.2800 | 1,533 |
25 Jan 2024 | 3.3200 | 3.3900 | 3.2787 | 3.2787 | 3.2787 | 1,885 |
24 Jan 2024 | 3.3400 | 3.3500 | 3.2300 | 3.2300 | 3.2300 | 1,750 |
23 Jan 2024 | 3.4300 | 3.4900 | 3.2482 | 3.2512 | 3.2512 | 5,363 |
22 Jan 2024 | 3.2711 | 3.3500 | 3.2189 | 3.2810 | 3.2810 | 4,738 |
19 Jan 2024 | 3.1620 | 3.1899 | 3.1582 | 3.1899 | 3.1899 | 726 |
18 Jan 2024 | 3.3190 | 3.3190 | 3.1200 | 3.1800 | 3.1800 | 1,942 |
17 Jan 2024 | 3.1390 | 3.2012 | 3.1209 | 3.2012 | 3.2012 | 2,811 |
16 Jan 2024 | 3.2300 | 3.2500 | 3.1892 | 3.2200 | 3.2200 | 5,020 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 3.3400 | 3.4100 | 3.2700 | 3.2700 | 3.2700 | 2,610 |
11 Jan 2024 | 3.2688 | 3.2688 | 3.2400 | 3.2400 | 3.2400 | 103 |
10 Jan 2024 | 3.3300 | 3.3500 | 3.2411 | 3.3000 | 3.3000 | 22,535 |
09 Jan 2024 | 3.3300 | 3.3500 | 3.3012 | 3.3300 | 3.3300 | 2,196 |
08 Jan 2024 | 3.2800 | 3.3388 | 3.2800 | 3.3350 | 3.3350 | 722 |
05 Jan 2024 | 3.2800 | 3.3100 | 3.2450 | 3.2500 | 3.2500 | 1,651 |
04 Jan 2024 | 3.3501 | 3.3712 | 3.3288 | 3.3612 | 3.3612 | 362 |
03 Jan 2024 | 3.4700 | 3.5300 | 3.4387 | 3.4700 | 3.4700 | 1,059 |
02 Jan 2024 | 3.5000 | 3.6950 | 3.4887 | 3.6112 | 3.6112 | 5,563 |
29 Dec 2023 | 3.6600 | 3.7300 | 3.5800 | 3.5979 | 3.5979 | 1,871 |
28 Dec 2023 | 3.7050 | 3.7600 | 3.6200 | 3.7250 | 3.7250 | 1,593 |
27 Dec 2023 | 3.7680 | 3.7680 | 3.7350 | 3.7350 | 3.7350 | 196 |
22 Dec 2023 | 3.8700 | 3.9700 | 3.7820 | 3.8700 | 3.8700 | 3,479 |
21 Dec 2023 | 4.0000 | 4.0300 | 3.8600 | 3.9000 | 3.9000 | 1,733 |
20 Dec 2023 | 4.2000 | 4.2288 | 4.0800 | 4.0900 | 4.0900 | 2,402 |
19 Dec 2023 | 3.9900 | 4.2200 | 3.9900 | 4.1700 | 4.1700 | 1,092 |
18 Dec 2023 | 4.0100 | 4.0100 | 3.9200 | 3.9600 | 3.9600 | 3,765 |
15 Dec 2023 | 4.3400 | 4.4200 | 4.0300 | 4.0400 | 4.0400 | 5,190 |
14 Dec 2023 | 4.2700 | 4.4700 | 4.1712 | 4.1712 | 4.1712 | 7,242 |
13 Dec 2023 | 4.0000 | 4.0500 | 3.9500 | 3.9600 | 3.9600 | 349 |
12 Dec 2023 | 3.9800 | 3.9988 | 3.9312 | 3.9912 | 3.9912 | 2,015 |
11 Dec 2023 | 3.9100 | 4.0790 | 3.9100 | 4.0300 | 4.0300 | 2,338 |
08 Dec 2023 | 3.7600 | 3.9300 | 3.7000 | 3.9300 | 3.9300 | 1,899 |
07 Dec 2023 | 3.7400 | 3.8700 | 3.6900 | 3.8600 | 3.8600 | 2,793 |
06 Dec 2023 | 4.1151 | 4.1500 | 3.5012 | 3.7112 | 3.7112 | 24,680 |
05 Dec 2023 | 4.1350 | 4.1600 | 3.9200 | 3.9200 | 3.9200 | 1,975 |
04 Dec 2023 | 3.9400 | 4.1400 | 3.9000 | 4.1350 | 4.1350 | 3,669 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |