Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.4950 | 2.3850 | 2.3800 | 2.3800 | 2.3800 | 17 |
25 Apr 2024 | 2.6200 | 2.5654 | 2.4950 | 2.4950 | 2.4950 | 1,238 |
24 Apr 2024 | 2.7175 | 2.7105 | 2.6450 | 2.6524 | 2.6524 | 5,224 |
23 Apr 2024 | 2.6000 | 2.7200 | 2.6500 | 2.6600 | 2.6600 | 1,766 |
22 Apr 2024 | 2.5225 | 2.5950 | 2.5285 | 2.5950 | 2.5950 | 3,263 |
19 Apr 2024 | 2.5375 | 2.5301 | 2.4945 | 2.4945 | 2.4945 | 795 |
18 Apr 2024 | 2.6150 | 2.5991 | 2.4550 | 2.5400 | 2.5400 | 1,161 |
17 Apr 2024 | 2.6100 | 2.6205 | 2.6000 | 2.6100 | 2.6100 | 1,123 |
16 Apr 2024 | 2.6300 | 2.6550 | 2.5500 | 2.5850 | 2.5850 | 1,245 |
15 Apr 2024 | 2.4200 | 2.6900 | 2.4550 | 2.6900 | 2.6900 | 7,100 |
12 Apr 2024 | 2.4100 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 31 |
11 Apr 2024 | 2.3675 | 2.3851 | 2.3303 | 2.3850 | 2.3850 | 1,390 |
10 Apr 2024 | 2.4000 | 2.3896 | 2.3551 | 2.3551 | 2.3551 | 1,735 |
09 Apr 2024 | 2.3475 | 2.3751 | 2.3400 | 2.3650 | 2.3650 | 517 |
08 Apr 2024 | 2.3275 | 2.3501 | 2.3257 | 2.3500 | 2.3500 | 1,914 |
05 Apr 2024 | 2.3575 | 2.3300 | 2.2700 | 2.3300 | 2.3300 | 8,036 |
04 Apr 2024 | 2.4000 | 2.4100 | 2.3904 | 2.4100 | 2.4100 | 10,509 |
03 Apr 2024 | 2.3075 | 2.4151 | 2.3050 | 2.3850 | 2.3850 | 13,809 |
02 Apr 2024 | 2.6400 | 2.5847 | 2.2950 | 2.5847 | 2.5847 | 24,018 |
28 Mar 2024 | 2.6300 | 2.5900 | 2.5300 | 2.5900 | 2.5900 | 2,189 |
27 Mar 2024 | 2.5575 | 2.6150 | 2.5250 | 2.5648 | 2.5648 | 1,676 |
26 Mar 2024 | 2.4500 | 2.5250 | 2.4450 | 2.5250 | 2.5250 | 215 |
25 Mar 2024 | 2.4850 | 2.4600 | 2.4499 | 2.4500 | 2.4500 | 3,716 |
22 Mar 2024 | 2.5175 | 2.5850 | 2.4850 | 2.4850 | 2.4850 | 7,939 |
21 Mar 2024 | 2.7025 | 2.6628 | 2.5200 | 2.6628 | 2.6628 | 19,541 |
20 Mar 2024 | 2.3475 | 2.3897 | 2.3850 | 2.3897 | 2.3897 | 1,449 |
19 Mar 2024 | 2.4200 | 2.3451 | 2.3100 | 2.3450 | 2.3450 | 1,552 |
18 Mar 2024 | 2.2700 | 2.3950 | 2.3100 | 2.3749 | 2.3749 | 356 |
15 Mar 2024 | 2.2500 | 2.3350 | 2.3050 | 2.3054 | 2.3054 | 1,466 |
14 Mar 2024 | 2.2350 | 2.3197 | 2.2350 | 2.3000 | 2.3000 | 1,228 |
13 Mar 2024 | 2.3075 | 2.3025 | 2.2750 | 2.2880 | 2.2880 | 9,436 |
12 Mar 2024 | 2.3025 | 2.3050 | 2.2600 | 2.2650 | 2.2650 | 32 |
11 Mar 2024 | 2.3875 | 2.3750 | 2.2935 | 2.3027 | 2.3027 | 18,564 |
08 Mar 2024 | 2.4000 | 2.4050 | 2.3754 | 2.3754 | 2.3754 | 483 |
07 Mar 2024 | 2.3275 | 2.4000 | 2.3000 | 2.3900 | 2.3900 | 12,368 |
06 Mar 2024 | 2.3375 | 2.3500 | 2.3000 | 2.3100 | 2.3100 | 216 |
05 Mar 2024 | 2.3775 | 2.4050 | 2.3450 | 2.3450 | 2.3450 | 8,035 |
04 Mar 2024 | 2.4300 | 2.4450 | 2.3850 | 2.4397 | 2.4397 | 13,068 |
01 Mar 2024 | 2.3825 | 2.4600 | 2.4000 | 2.4600 | 2.4600 | 6,911 |
29 Feb 2024 | 2.5425 | 2.4800 | 2.3500 | 2.4800 | 2.4800 | 18,335 |
28 Feb 2024 | 2.6600 | 2.6650 | 2.5300 | 2.5441 | 2.5441 | 3,288 |
27 Feb 2024 | 2.6000 | 2.6600 | 2.5900 | 2.6600 | 2.6600 | 3,083 |
26 Feb 2024 | 2.6300 | 2.6250 | 2.5656 | 2.5656 | 2.5656 | 6,596 |
23 Feb 2024 | 2.7575 | 2.6851 | 2.6532 | 2.6532 | 2.6532 | 5,067 |
22 Feb 2024 | 2.6200 | 2.7548 | 2.6300 | 2.7489 | 2.7489 | 2,669 |
21 Feb 2024 | 2.5725 | 2.6300 | 2.5350 | 2.6300 | 2.6300 | 6,243 |
20 Feb 2024 | 2.5575 | 2.5900 | 2.4978 | 2.5900 | 2.5900 | 40,317 |
19 Feb 2024 | 2.7625 | 2.7152 | 2.5851 | 2.6561 | 2.6561 | 23,358 |
16 Feb 2024 | 2.7775 | 2.7650 | 2.6700 | 2.6700 | 2.6700 | 6,898 |
15 Feb 2024 | 2.8000 | 2.7955 | 2.7650 | 2.7955 | 2.7955 | 5,663 |
14 Feb 2024 | 2.9025 | 2.8450 | 2.7250 | 2.8173 | 2.8173 | 11,490 |
13 Feb 2024 | 2.9275 | 3.0050 | 2.8300 | 2.9386 | 2.9386 | 8,306 |
12 Feb 2024 | 2.5025 | 3.0300 | 2.5510 | 2.5510 | 2.5510 | 25,375 |
09 Feb 2024 | 2.6300 | 2.5900 | 2.1800 | 2.5500 | 2.5500 | 25,598 |
08 Feb 2024 | 2.5575 | 2.6000 | 2.4200 | 2.4950 | 2.4950 | 26,803 |
07 Feb 2024 | 2.3675 | 2.5637 | 2.3900 | 2.5200 | 2.5200 | 20,731 |
06 Feb 2024 | 2.3775 | 2.4350 | 2.2500 | 2.3388 | 2.3388 | 54,670 |
05 Feb 2024 | 2.3425 | 2.3100 | 2.2550 | 2.3100 | 2.3100 | 13,601 |
02 Feb 2024 | 2.2000 | 2.2006 | 2.1200 | 2.2006 | 2.2006 | 5,903 |
01 Feb 2024 | 2.2200 | 2.2600 | 2.1730 | 2.1730 | 2.1730 | 5,387 |
31 Jan 2024 | 2.3125 | 2.3550 | 2.2650 | 2.3082 | 2.3082 | 8,683 |
30 Jan 2024 | 2.2900 | 2.3850 | 2.2600 | 2.3505 | 2.3505 | 13,238 |
29 Jan 2024 | 2.2150 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1 |
26 Jan 2024 | 2.2800 | 2.2650 | 2.2150 | 2.2261 | 2.2261 | 10,789 |
25 Jan 2024 | 2.3475 | 2.3350 | 2.2300 | 2.2502 | 2.2502 | 1,126 |
24 Jan 2024 | 2.2900 | 2.3450 | 2.2852 | 2.3163 | 2.3163 | 8,300 |
23 Jan 2024 | 2.2700 | 2.3650 | 2.2650 | 2.2896 | 2.2896 | 18,226 |
22 Jan 2024 | 2.1025 | 2.2200 | 2.1400 | 2.1895 | 2.1895 | 2,264 |
19 Jan 2024 | 2.1525 | 2.1600 | 2.0852 | 2.1339 | 2.1339 | 16,307 |
18 Jan 2024 | 2.1375 | 2.1850 | 2.1150 | 2.1516 | 2.1516 | 13,572 |
17 Jan 2024 | 2.0400 | 2.1401 | 2.0000 | 2.0407 | 2.0407 | 22,096 |
16 Jan 2024 | 2.0700 | 2.0650 | 2.0350 | 2.0600 | 2.0600 | 6,547 |
15 Jan 2024 | 2.0400 | 2.1000 | 2.0550 | 2.0596 | 2.0596 | 891 |
12 Jan 2024 | 2.0300 | 2.0700 | 2.0600 | 2.0600 | 2.0600 | 3,216 |
11 Jan 2024 | 2.0445 | 2.0500 | 2.0041 | 2.0041 | 2.0041 | 12,469 |
10 Jan 2024 | 2.1325 | 2.1200 | 2.0351 | 2.1200 | 2.1200 | 3,579 |
09 Jan 2024 | 2.1525 | 2.1600 | 2.0400 | 2.0811 | 2.0811 | 17,110 |
08 Jan 2024 | 2.1025 | 2.1500 | 2.1202 | 2.1450 | 2.1450 | 6,058 |
05 Jan 2024 | 2.0700 | 2.1700 | 2.0450 | 2.0800 | 2.0800 | 14,797 |
04 Jan 2024 | 2.0200 | 2.1200 | 2.0300 | 2.0700 | 2.0700 | 5,088 |
03 Jan 2024 | 2.1775 | 2.1750 | 2.0300 | 2.0300 | 2.0300 | 26,738 |
02 Jan 2024 | 2.2000 | 2.1900 | 2.0900 | 2.1100 | 2.1100 | 12,313 |
29 Dec 2023 | 2.0490 | 2.2250 | 2.0450 | 2.1371 | 2.1371 | 26,411 |
28 Dec 2023 | 1.8010 | 2.0100 | 1.8500 | 1.9880 | 1.9880 | 17,171 |
27 Dec 2023 | 1.7860 | 1.8020 | 1.7440 | 1.8020 | 1.8020 | 6,645 |
22 Dec 2023 | 1.8090 | 1.8440 | 1.7740 | 1.7859 | 1.7859 | 15,387 |
21 Dec 2023 | 1.8990 | 1.9180 | 1.8461 | 1.8461 | 1.8461 | 1,095 |
20 Dec 2023 | 1.9480 | 1.9100 | 1.8920 | 1.9100 | 1.9100 | 7,174 |
19 Dec 2023 | 1.9090 | 1.9339 | 1.8900 | 1.9339 | 1.9339 | 7,569 |
18 Dec 2023 | 1.9400 | 1.9400 | 1.8480 | 1.9140 | 1.9140 | 8,582 |
15 Dec 2023 | 1.8990 | 1.9520 | 1.8800 | 1.9121 | 1.9121 | 1,054 |
14 Dec 2023 | 1.9400 | 1.9264 | 1.8720 | 1.8920 | 1.8920 | 5,094 |
13 Dec 2023 | 1.9150 | 1.9002 | 1.8320 | 1.9002 | 1.9002 | 4,040 |
12 Dec 2023 | 1.9775 | 1.9800 | 1.8740 | 1.8860 | 1.8860 | 14,460 |
11 Dec 2023 | 1.8520 | 1.9700 | 1.7800 | 1.9640 | 1.9640 | 11,506 |
08 Dec 2023 | 1.8620 | 1.9000 | 1.7760 | 1.8120 | 1.8120 | 9,005 |
07 Dec 2023 | 1.7470 | 1.8620 | 1.7100 | 1.8561 | 1.8561 | 35,734 |
06 Dec 2023 | 1.6000 | 1.7180 | 1.5460 | 1.6820 | 1.6820 | 2,678 |
05 Dec 2023 | 1.5300 | 1.6001 | 1.5620 | 1.6001 | 1.6001 | 3,713 |
04 Dec 2023 | 1.5400 | 1.5500 | 1.5020 | 1.5461 | 1.5461 | 3,754 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |