Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | - |
17 May 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
16 May 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
15 May 2024 | 2.5475 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 5,188 |
14 May 2024 | 2.5225 | 2.5225 | 2.5225 | 2.5225 | 2.5225 | - |
13 May 2024 | 2.5325 | 2.5325 | 2.5325 | 2.5325 | 2.5325 | - |
10 May 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
09 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
08 May 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
07 May 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | - |
03 May 2024 | 2.1775 | 2.1775 | 2.1775 | 2.1775 | 2.1775 | - |
02 May 2024 | 2.1675 | 2.1675 | 2.1675 | 2.1675 | 2.1675 | - |
01 May 2024 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | - |
30 Apr 2024 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | - |
29 Apr 2024 | 2.1925 | 2.1925 | 2.1925 | 2.1925 | 2.1925 | - |
26 Apr 2024 | 2.1575 | 2.1675 | 2.1675 | 2.1675 | 2.1675 | 3,204 |
25 Apr 2024 | 2.1475 | 2.1475 | 2.1475 | 2.1475 | 2.1475 | - |
24 Apr 2024 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | - |
23 Apr 2024 | 2.1425 | 2.1425 | 2.1425 | 2.1425 | 2.1425 | - |
22 Apr 2024 | 2.1275 | 2.1275 | 2.1275 | 2.1275 | 2.1275 | - |
19 Apr 2024 | 2.1475 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 3,354 |
18 Apr 2024 | 2.1475 | 2.1475 | 2.1475 | 2.1475 | 2.1475 | - |
17 Apr 2024 | 2.1575 | 2.1575 | 2.1575 | 2.1575 | 2.1575 | - |
16 Apr 2024 | 2.1275 | 2.1275 | 2.1275 | 2.1275 | 2.1275 | - |
15 Apr 2024 | 2.1525 | 2.1525 | 2.1525 | 2.1525 | 2.1525 | - |
12 Apr 2024 | 2.1525 | 2.1525 | 2.1525 | 2.1525 | 2.1525 | - |
11 Apr 2024 | 2.1475 | 2.1475 | 2.1475 | 2.1475 | 2.1475 | - |
10 Apr 2024 | 2.1675 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 1,464 |
09 Apr 2024 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | - |
08 Apr 2024 | 2.0850 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,800 |
05 Apr 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
04 Apr 2024 | 2.1175 | 2.1175 | 2.1175 | 2.1175 | 2.1175 | - |
03 Apr 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
02 Apr 2024 | 1.9955 | 2.1050 | 2.1000 | 2.1000 | 2.1000 | 4,114 |
28 Mar 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
27 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
26 Mar 2024 | 1.9720 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1,070 |
25 Mar 2024 | 1.9320 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1,612 |
22 Mar 2024 | 1.8890 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 752 |
21 Mar 2024 | 1.8600 | 1.8920 | 1.8880 | 1.8920 | 1.8920 | 1,393 |
20 Mar 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
19 Mar 2024 | 1.8500 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1,916 |
18 Mar 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
15 Mar 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
14 Mar 2024 | 1.7880 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 94 |
13 Mar 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
12 Mar 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
11 Mar 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
08 Mar 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
07 Mar 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
06 Mar 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
05 Mar 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
04 Mar 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
01 Mar 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
29 Feb 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
28 Feb 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
27 Feb 2024 | 1.8130 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 274 |
26 Feb 2024 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | - |
23 Feb 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
22 Feb 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
21 Feb 2024 | 1.8190 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 485 |
20 Feb 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
19 Feb 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
16 Feb 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
15 Feb 2024 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
14 Feb 2024 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | - |
13 Feb 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
12 Feb 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
09 Feb 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
08 Feb 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
07 Feb 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
06 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
05 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
02 Feb 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | - |
01 Feb 2024 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | - |
31 Jan 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
30 Jan 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
29 Jan 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
26 Jan 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
25 Jan 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
19 Jan 2024 | 1.8270 | 1.8000 | 1.7960 | 1.7960 | 1.7960 | 3,177 |
18 Jan 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
17 Jan 2024 | 1.8330 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 2,748 |
16 Jan 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
15 Jan 2024 | 1.8720 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 66 |
12 Jan 2024 | 1.8870 | 1.8880 | 1.8740 | 1.8740 | 1.8740 | 6,104 |
11 Jan 2024 | 1.9090 | 1.8982 | 1.8982 | 1.8982 | 1.8982 | 132 |
10 Jan 2024 | 1.8970 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 594 |
09 Jan 2024 | 1.8930 | 1.8993 | 1.8993 | 1.8993 | 1.8993 | 1,056 |
08 Jan 2024 | 1.8420 | 1.8960 | 1.8750 | 1.8750 | 1.8750 | 3,168 |
05 Jan 2024 | 1.8170 | 1.8340 | 1.8284 | 1.8284 | 1.8284 | 3,226 |
04 Jan 2024 | 1.8010 | 1.8228 | 1.8228 | 1.8228 | 1.8228 | 363 |
03 Jan 2024 | 1.8150 | 1.8040 | 1.7971 | 1.7971 | 1.7971 | 2,480 |
02 Jan 2024 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
29 Dec 2023 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
28 Dec 2023 | 1.8070 | 1.8280 | 1.8240 | 1.8260 | 1.8260 | 6,051 |
27 Dec 2023 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |