Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.1280 | 2.1760 | 2.1220 | 2.1333 | 2.1333 | 218,179 |
07 May 2024 | 2.1530 | 2.2100 | 2.1280 | 2.1280 | 2.1280 | 368,978 |
03 May 2024 | 2.1410 | 2.1880 | 2.1420 | 2.1820 | 2.1820 | 5,478 |
02 May 2024 | 2.1530 | 2.1700 | 2.1140 | 2.1460 | 2.1460 | 1,284 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.2020 | 2.2140 | 2.1620 | 2.1660 | 2.1660 | 5,868 |
29 Apr 2024 | 2.1560 | 2.1960 | 2.1500 | 2.1960 | 2.1960 | 2,197 |
26 Apr 2024 | 2.1150 | 2.1700 | 2.1560 | 2.1606 | 2.1606 | 13,761 |
25 Apr 2024 | 2.1210 | 2.1820 | 2.0940 | 2.1530 | 2.1530 | 39,116 |
24 Apr 2024 | 2.1760 | 2.1720 | 2.1260 | 2.1606 | 2.1606 | 33,502 |
23 Apr 2024 | 2.1280 | 2.1920 | 2.1320 | 2.1840 | 2.1840 | 26,590 |
22 Apr 2024 | 2.1040 | 2.1460 | 2.1040 | 2.1200 | 2.1200 | 41,191 |
19 Apr 2024 | 2.2270 | 2.1600 | 2.0900 | 2.1356 | 2.1356 | 36,334 |
18 Apr 2024 | 2.2040 | 2.2580 | 2.2060 | 2.2300 | 2.2300 | 23,497 |
17 Apr 2024 | 2.1480 | 2.2620 | 2.1760 | 2.2107 | 2.2107 | 119,345 |
16 Apr 2024 | 2.1040 | 2.1440 | 2.0860 | 2.1121 | 2.1121 | 48,049 |
15 Apr 2024 | 2.1200 | 2.1560 | 2.1060 | 2.1406 | 2.1406 | 35,211 |
12 Apr 2024 | 2.1940 | 2.2100 | 2.1220 | 2.1222 | 2.1222 | 72,061 |
11 Apr 2024 | 2.0740 | 2.2100 | 2.0440 | 2.1482 | 2.1482 | 246,418 |
10 Apr 2024 | 2.0040 | 2.1660 | 2.0060 | 2.1140 | 2.1140 | 92,029 |
09 Apr 2024 | 1.9510 | 1.9910 | 1.9320 | 1.9783 | 1.9783 | 100,626 |
08 Apr 2024 | 1.8990 | 1.9590 | 1.8990 | 1.9160 | 1.9160 | 8,589 |
05 Apr 2024 | 1.9240 | 1.9440 | 1.8902 | 1.9126 | 1.9126 | 18,854 |
04 Apr 2024 | 1.9065 | 1.9470 | 1.9110 | 1.9392 | 1.9392 | 33,246 |
03 Apr 2024 | 1.8640 | 1.9060 | 1.8380 | 1.8750 | 1.8750 | 24,111 |
02 Apr 2024 | 1.8680 | 1.8950 | 1.8590 | 1.8796 | 1.8796 | 19,156 |
28 Mar 2024 | 1.8630 | 1.8750 | 1.8530 | 1.8614 | 1.8614 | 42,649 |
27 Mar 2024 | 1.8390 | 1.8830 | 1.8410 | 1.8535 | 1.8535 | 42,951 |
26 Mar 2024 | 1.7760 | 1.8400 | 1.7917 | 1.8196 | 1.8196 | 104,508 |
25 Mar 2024 | 1.7155 | 1.7850 | 1.6730 | 1.7154 | 1.7154 | 26,048 |
22 Mar 2024 | 1.7275 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 19,558 |
21 Mar 2024 | 1.7465 | 1.7740 | 1.7340 | 1.7424 | 1.7424 | 25,871 |
20 Mar 2024 | 1.7710 | 1.7970 | 1.7500 | 1.7649 | 1.7649 | 62,870 |
19 Mar 2024 | 1.8105 | 1.8270 | 1.7630 | 1.7633 | 1.7633 | 83,235 |
18 Mar 2024 | 1.8690 | 1.8710 | 1.8190 | 1.8463 | 1.8463 | 32,400 |
15 Mar 2024 | 1.8855 | 1.9240 | 1.8580 | 1.8580 | 1.8580 | 128,656 |
14 Mar 2024 | 1.9195 | 1.9400 | 1.8950 | 1.9085 | 1.9085 | 38,320 |
13 Mar 2024 | 1.9385 | 1.9690 | 1.9320 | 1.9485 | 1.9485 | 26,754 |
12 Mar 2024 | 1.9285 | 1.9610 | 1.9280 | 1.9440 | 1.9440 | 7,165 |
11 Mar 2024 | 1.9555 | 1.9810 | 1.9070 | 1.9527 | 1.9527 | 46,128 |
08 Mar 2024 | 1.9965 | 2.0100 | 1.9585 | 1.9660 | 1.9660 | 4,469 |
07 Mar 2024 | 2.0200 | 2.0260 | 1.9600 | 2.0022 | 2.0022 | 7,814 |
06 Mar 2024 | 1.9990 | 2.0560 | 2.0180 | 2.0382 | 2.0382 | 17,946 |
05 Mar 2024 | 2.0680 | 2.0420 | 1.9910 | 2.0003 | 2.0003 | 23,165 |
04 Mar 2024 | 2.0260 | 2.0620 | 2.0220 | 2.0400 | 2.0400 | 15,948 |
01 Mar 2024 | 2.0080 | 2.0289 | 2.0020 | 2.0220 | 2.0220 | 10,765 |
29 Feb 2024 | 2.0170 | 2.0300 | 1.9990 | 1.9990 | 1.9990 | 15,952 |
28 Feb 2024 | 2.0610 | 2.0500 | 1.9940 | 2.0039 | 2.0039 | 21,179 |
27 Feb 2024 | 2.0240 | 2.0640 | 1.9930 | 2.0360 | 2.0360 | 23,420 |
26 Feb 2024 | 2.0180 | 2.0340 | 1.9570 | 2.0000 | 2.0000 | 15,492 |
23 Feb 2024 | 2.0420 | 2.0260 | 2.0020 | 2.0254 | 2.0254 | 16,000 |
22 Feb 2024 | 2.0330 | 2.0540 | 2.0260 | 2.0398 | 2.0398 | 4,689 |
21 Feb 2024 | 2.0490 | 2.0320 | 2.0240 | 2.0240 | 2.0240 | 9,227 |
20 Feb 2024 | 2.0510 | 2.0600 | 2.0200 | 2.0398 | 2.0398 | 22,433 |
19 Feb 2024 | 2.0360 | 2.1180 | 2.0500 | 2.0815 | 2.0815 | 54,396 |
16 Feb 2024 | 2.0400 | 2.0640 | 2.0160 | 2.0287 | 2.0287 | 32,177 |
15 Feb 2024 | 2.0710 | 2.0800 | 2.0420 | 2.0466 | 2.0466 | 37,088 |
14 Feb 2024 | 2.0600 | 2.0760 | 2.0380 | 2.0528 | 2.0528 | 42,138 |
13 Feb 2024 | 2.0580 | 2.1140 | 2.0520 | 2.0848 | 2.0848 | 48,374 |
12 Feb 2024 | 1.9975 | 2.0900 | 1.9930 | 2.0581 | 2.0581 | 83,266 |
09 Feb 2024 | 2.1910 | 2.1360 | 1.9920 | 2.0258 | 2.0258 | 75,427 |
08 Feb 2024 | 2.1120 | 2.1420 | 2.0940 | 2.1092 | 2.1092 | 33,888 |
07 Feb 2024 | 2.1920 | 2.1980 | 2.1140 | 2.1140 | 2.1140 | 1,779 |
06 Feb 2024 | 2.1870 | 2.1860 | 2.1300 | 2.1840 | 2.1840 | 19,198 |
05 Feb 2024 | 2.2090 | 2.2180 | 2.1845 | 2.1956 | 2.1956 | 12,115 |
02 Feb 2024 | 2.2350 | 2.2780 | 2.2040 | 2.2581 | 2.2581 | 1,763 |
01 Feb 2024 | 2.2620 | 2.2740 | 2.2160 | 2.2200 | 2.2200 | 4,129 |
31 Jan 2024 | 2.2770 | 2.2920 | 2.2480 | 2.2740 | 2.2740 | 8,822 |
30 Jan 2024 | 2.3320 | 2.3300 | 2.2840 | 2.3099 | 2.3099 | 16,950 |
29 Jan 2024 | 2.4730 | 2.4520 | 2.3300 | 2.3433 | 2.3433 | 14,469 |
26 Jan 2024 | 2.4680 | 2.4840 | 2.4140 | 2.4480 | 2.4480 | 34,937 |
25 Jan 2024 | 2.4400 | 2.5080 | 2.4240 | 2.4818 | 2.4818 | 50,034 |
24 Jan 2024 | 2.3960 | 2.4399 | 2.3780 | 2.4096 | 2.4096 | 13,861 |
23 Jan 2024 | 2.3770 | 2.4040 | 2.3380 | 2.3951 | 2.3951 | 12,268 |
22 Jan 2024 | 2.3380 | 2.3721 | 2.3159 | 2.3546 | 2.3546 | 15,456 |
19 Jan 2024 | 2.3110 | 2.3440 | 2.3080 | 2.3228 | 2.3228 | 21,694 |
18 Jan 2024 | 2.2690 | 2.3060 | 2.2440 | 2.2638 | 2.2638 | 63,321 |
17 Jan 2024 | 2.2730 | 2.2720 | 2.2257 | 2.2257 | 2.2257 | 25,123 |
16 Jan 2024 | 2.3360 | 2.3400 | 2.2900 | 2.3300 | 2.3300 | 45,329 |
15 Jan 2024 | 2.4140 | 2.4020 | 2.3240 | 2.3580 | 2.3580 | 27,461 |
12 Jan 2024 | 2.4140 | 2.4740 | 2.3980 | 2.4381 | 2.4381 | 20,107 |
11 Jan 2024 | 2.3840 | 2.4240 | 2.3800 | 2.4060 | 2.4060 | 49,111 |
10 Jan 2024 | 2.5040 | 2.5100 | 2.3720 | 2.4009 | 2.4009 | 17,431 |
09 Jan 2024 | 2.5190 | 2.5500 | 2.4880 | 2.5160 | 2.5160 | 143,690 |
08 Jan 2024 | 2.4590 | 2.5000 | 2.3860 | 2.4367 | 2.4367 | 265,496 |
05 Jan 2024 | 2.3630 | 2.4833 | 2.3760 | 2.4117 | 2.4117 | 37,536 |
04 Jan 2024 | 2.2640 | 2.3660 | 2.2540 | 2.3247 | 2.3247 | 53,007 |
03 Jan 2024 | 2.3860 | 2.3480 | 2.2640 | 2.2840 | 2.2840 | 46,044 |
02 Jan 2024 | 2.4890 | 2.4940 | 2.3820 | 2.3860 | 2.3860 | 3,104 |
29 Dec 2023 | 2.4580 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 26,377 |
28 Dec 2023 | 2.4460 | 2.4680 | 2.3940 | 2.4091 | 2.4091 | 61,280 |
27 Dec 2023 | 2.3730 | 2.4560 | 2.3460 | 2.4433 | 2.4433 | 22,589 |
22 Dec 2023 | 2.3340 | 2.4280 | 2.3200 | 2.3720 | 2.3720 | 13,892 |
21 Dec 2023 | 2.3210 | 2.3500 | 2.2680 | 2.3128 | 2.3128 | 34,793 |
20 Dec 2023 | 2.2620 | 2.4300 | 2.2740 | 2.3885 | 2.3885 | 84,018 |
19 Dec 2023 | 2.0520 | 2.2920 | 2.0500 | 2.2316 | 2.2316 | 286,734 |
18 Dec 2023 | 2.2770 | 2.1560 | 2.0280 | 2.0520 | 2.0520 | 168,046 |
15 Dec 2023 | 2.2620 | 2.3760 | 2.2700 | 2.2723 | 2.2723 | 250,323 |
14 Dec 2023 | 2.1290 | 2.2840 | 2.0460 | 2.2000 | 2.2000 | 15,399 |
13 Dec 2023 | 2.2370 | 2.2440 | 2.0580 | 2.0828 | 2.0828 | 14,711 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |