Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 2.5300 | 2.5300 | 124,000 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 2.5400 | 2.5450 | 2.5249 | 2.5318 | 2.5318 | 9,075 |
19 Apr 2024 | 2.5000 | 2.5000 | 2.4650 | 2.4850 | 2.4850 | 4,875 |
18 Apr 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 5,400 |
17 Apr 2024 | 2.5600 | 2.5600 | 2.5499 | 2.5499 | 2.5499 | 2,293 |
16 Apr 2024 | 2.5200 | 2.5200 | 2.5099 | 2.5099 | 2.5099 | 6,456 |
15 Apr 2024 | 2.5500 | 2.5500 | 2.4650 | 2.4650 | 2.4650 | 13,484 |
12 Apr 2024 | 2.5800 | 2.5800 | 2.5499 | 2.5499 | 2.5499 | 9,159 |
11 Apr 2024 | 2.3800 | 2.4800 | 2.3800 | 2.4800 | 2.4800 | 4,235 |
10 Apr 2024 | 2.3550 | 2.3801 | 2.3450 | 2.3801 | 2.3801 | 2,334 |
09 Apr 2024 | 2.3199 | 2.3199 | 2.3199 | 2.3199 | 2.3199 | 2,088 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 2.3198 | 2.3198 | 2.3198 | 2.3198 | 2.3198 | 1,290 |
03 Apr 2024 | 2.2601 | 2.2601 | 2.2601 | 2.2601 | 2.2601 | 207 |
02 Apr 2024 | 2.2600 | 2.2600 | 2.2299 | 2.2299 | 2.2299 | 2,079 |
28 Mar 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 1,947 |
27 Mar 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 254 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 2.2250 | 2.2549 | 2.2250 | 2.2549 | 2.2549 | 1,109 |
22 Mar 2024 | 2.2499 | 2.2499 | 2.2499 | 2.2499 | 2.2499 | 1,953 |
21 Mar 2024 | 2.2649 | 2.2649 | 2.2649 | 2.2649 | 2.2649 | 46 |
20 Mar 2024 | 2.2651 | 2.2651 | 2.2651 | 2.2651 | 2.2651 | 2 |
19 Mar 2024 | 2.2500 | 2.2600 | 2.2350 | 2.2351 | 2.2351 | 67 |
18 Mar 2024 | 2.2499 | 2.2499 | 2.2499 | 2.2499 | 2.2499 | 1,007 |
15 Mar 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 320 |
14 Mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2 |
13 Mar 2024 | 2.3450 | 2.3502 | 2.3450 | 2.3502 | 2.3502 | 2,415 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 2.3401 | 2.3401 | 2.3401 | 2.3401 | 2.3401 | 424 |
08 Mar 2024 | 2.3450 | 2.3500 | 2.3400 | 2.3400 | 2.3400 | 1,873 |
07 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 99 |
06 Mar 2024 | 2.2368 | 2.2449 | 2.2368 | 2.2448 | 2.2448 | 3,375 |
05 Mar 2024 | 2.2550 | 2.2550 | 2.2201 | 2.2201 | 2.2201 | 6,650 |
04 Mar 2024 | 2.2618 | 2.2618 | 2.2618 | 2.2618 | 2.2618 | 30,239 |
01 Mar 2024 | 2.2400 | 2.2700 | 2.2400 | 2.2611 | 2.2611 | 42,107 |
29 Feb 2024 | 2.2340 | 2.2500 | 2.2340 | 2.2451 | 2.2451 | 19,856 |
28 Feb 2024 | 2.2800 | 2.2800 | 2.2100 | 2.2149 | 2.2149 | 11,712 |
27 Feb 2024 | 2.2949 | 2.2949 | 2.2948 | 2.2948 | 2.2948 | 1,251 |
26 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 78 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 2.2050 | 2.2349 | 2.2050 | 2.2349 | 2.2349 | 2,625 |
21 Feb 2024 | 2.2200 | 2.2201 | 2.2200 | 2.2201 | 2.2201 | 1,140 |
20 Feb 2024 | 2.2450 | 2.2450 | 2.2201 | 2.2201 | 2.2201 | 3,297 |
19 Feb 2024 | 2.2200 | 2.2250 | 2.2199 | 2.2199 | 2.2199 | 2,250 |
16 Feb 2024 | 2.2349 | 2.2349 | 2.2348 | 2.2348 | 2.2348 | 1,047 |
15 Feb 2024 | 2.2198 | 2.2198 | 2.2198 | 2.2198 | 2.2198 | 59 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 2.1851 | 2.1851 | 2.1851 | 2.1851 | 2.1851 | 832 |
12 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 234 |
09 Feb 2024 | 2.2000 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 3,819 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 25 |
06 Feb 2024 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | 242 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2.2500 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 5,675 |
01 Feb 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 63 |
31 Jan 2024 | 2.2550 | 2.2650 | 2.2550 | 2.2650 | 2.2650 | 21,937 |
30 Jan 2024 | 2.2600 | 2.2670 | 2.2600 | 2.2600 | 2.2600 | 5,861 |
29 Jan 2024 | 2.2731 | 2.2731 | 2.2700 | 2.2700 | 2.2700 | 20,905 |
26 Jan 2024 | 2.2650 | 2.2751 | 2.2650 | 2.2751 | 2.2751 | 79,191 |
25 Jan 2024 | 2.2700 | 2.2708 | 2.2699 | 2.2699 | 2.2699 | 79,737 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 2.2670 | 2.2751 | 2.2670 | 2.2751 | 2.2751 | 24,552 |
19 Jan 2024 | 2.2500 | 2.2700 | 2.2500 | 2.2700 | 2.2700 | 120,797 |
18 Jan 2024 | 2.2700 | 2.2730 | 2.2500 | 2.2500 | 2.2500 | 19,332 |
17 Jan 2024 | 2.2400 | 2.2900 | 2.2400 | 2.2800 | 2.2800 | 93,309 |
16 Jan 2024 | 2.2600 | 2.2600 | 2.2300 | 2.2388 | 2.2388 | 20,060 |
15 Jan 2024 | 2.2650 | 2.2651 | 2.2550 | 2.2651 | 2.2651 | 25,017 |
12 Jan 2024 | 2.2650 | 2.2651 | 2.2600 | 2.2651 | 2.2651 | 72,390 |
11 Jan 2024 | 2.2600 | 2.2650 | 2.2550 | 2.2551 | 2.2551 | 37,629 |
10 Jan 2024 | 2.2950 | 2.2950 | 2.2600 | 2.2650 | 2.2650 | 6,662 |
09 Jan 2024 | 2.2550 | 2.2800 | 2.2400 | 2.2749 | 2.2749 | 6,485 |
08 Jan 2024 | 2.2500 | 2.2550 | 2.2450 | 2.2501 | 2.2501 | 2,195 |
05 Jan 2024 | 2.2300 | 2.2501 | 2.2300 | 2.2500 | 2.2500 | 5,426 |
04 Jan 2024 | 2.2200 | 2.2449 | 2.2200 | 2.2449 | 2.2449 | 8,322 |
03 Jan 2024 | 2.2350 | 2.2350 | 2.2100 | 2.2200 | 2.2200 | 8,814 |
02 Jan 2024 | 2.2650 | 2.2650 | 2.2400 | 2.2451 | 2.2451 | 2,753 |
29 Dec 2023 | 2.2800 | 2.2800 | 2.2750 | 2.2751 | 2.2751 | 8,499 |
28 Dec 2023 | 2.3000 | 2.3100 | 2.2950 | 2.2950 | 2.2950 | 6,979 |
27 Dec 2023 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 250 |
22 Dec 2023 | 2.2850 | 2.2850 | 2.2750 | 2.2800 | 2.2800 | 2,736 |
21 Dec 2023 | 2.2800 | 2.2851 | 2.2750 | 2.2851 | 2.2851 | 708 |
20 Dec 2023 | 2.3000 | 2.3051 | 2.2750 | 2.2901 | 2.2901 | 3,422 |
19 Dec 2023 | 2.2950 | 2.2950 | 2.2900 | 2.2901 | 2.2901 | 1,409 |
18 Dec 2023 | 2.2500 | 2.2500 | 2.2200 | 2.2249 | 2.2249 | 19,166 |
15 Dec 2023 | 2.2600 | 2.2600 | 2.2500 | 2.2551 | 2.2551 | 9,273 |
14 Dec 2023 | 2.2750 | 2.2800 | 2.2300 | 2.2450 | 2.2450 | 4,242 |
13 Dec 2023 | 2.2550 | 2.2550 | 2.2349 | 2.2349 | 2.2349 | 3,383 |
12 Dec 2023 | 2.2800 | 2.2850 | 2.2549 | 2.2549 | 2.2549 | 8,089 |
11 Dec 2023 | 2.3050 | 2.3050 | 2.2800 | 2.2801 | 2.2801 | 11,254 |
08 Dec 2023 | 2.3250 | 2.3450 | 2.3250 | 2.3349 | 2.3349 | 768 |
07 Dec 2023 | 2.3100 | 2.3151 | 2.3000 | 2.3151 | 2.3151 | 659 |
06 Dec 2023 | 2.3450 | 2.3450 | 2.3300 | 2.3399 | 2.3399 | 5,579 |
05 Dec 2023 | 2.3500 | 2.3500 | 2.3300 | 2.3351 | 2.3351 | 1,871 |
04 Dec 2023 | 2.3400 | 2.3800 | 2.3400 | 2.3650 | 2.3650 | 9,783 |
01 Dec 2023 | 2.2950 | 2.3250 | 2.2950 | 2.3250 | 2.3250 | 1,563 |
30 Nov 2023 | 2.3100 | 2.3100 | 2.2650 | 2.2650 | 2.2650 | 4,753 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |