Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 149 |
29 Apr 2024 | 2.2400 | 2.3000 | 2.2400 | 2.2400 | 2.2400 | 65 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 70 |
24 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 417 |
23 Apr 2024 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | 2.1700 | 51 |
22 Apr 2024 | 2.2300 | 2.2600 | 2.1370 | 2.2300 | 2.2300 | 400 |
19 Apr 2024 | 2.2600 | 2.2600 | 2.1300 | 2.1300 | 2.1300 | 220 |
18 Apr 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 39 |
17 Apr 2024 | 2.2700 | 2.2700 | 2.2200 | 2.2600 | 2.2600 | 93 |
16 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2 |
15 Apr 2024 | 2.2900 | 2.2900 | 2.2610 | 2.2800 | 2.2800 | 317 |
12 Apr 2024 | 2.2600 | 2.2700 | 2.1700 | 2.2700 | 2.2700 | 84 |
11 Apr 2024 | 2.2600 | 2.2600 | 2.2500 | 2.2500 | 2.2500 | 8 |
10 Apr 2024 | 2.2800 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 40 |
09 Apr 2024 | 2.3000 | 2.3400 | 2.2800 | 2.3300 | 2.3300 | 445 |
08 Apr 2024 | 2.4000 | 2.4000 | 2.3030 | 2.3030 | 2.3030 | 123 |
05 Apr 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 35 |
04 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 636 |
03 Apr 2024 | 2.4000 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 253 |
02 Apr 2024 | 2.3500 | 2.4200 | 2.3500 | 2.3900 | 2.3900 | 255 |
28 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 40 |
27 Mar 2024 | 2.4400 | 2.4400 | 2.3100 | 2.3100 | 2.3100 | 306 |
26 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 5 |
25 Mar 2024 | 2.2300 | 2.3000 | 2.2300 | 2.2700 | 2.2700 | 129 |
22 Mar 2024 | 2.4800 | 2.4800 | 2.3200 | 2.3600 | 2.3600 | 44 |
21 Mar 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4400 | 2.4400 | 83 |
20 Mar 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 74 |
19 Mar 2024 | 2.4300 | 2.4900 | 2.3200 | 2.4100 | 2.4100 | 413 |
18 Mar 2024 | 2.3100 | 2.3800 | 2.3000 | 2.3800 | 2.3800 | 491 |
15 Mar 2024 | 2.6400 | 2.6400 | 2.4600 | 2.4600 | 2.4600 | 199 |
14 Mar 2024 | 2.6400 | 2.7200 | 2.6400 | 2.7200 | 2.7200 | 9 |
13 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 58 |
12 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 538 |
11 Mar 2024 | 2.8000 | 2.8600 | 2.7800 | 2.7900 | 2.7900 | 269 |
08 Mar 2024 | 2.7900 | 2.7900 | 2.6100 | 2.6100 | 2.6100 | 279 |
07 Mar 2024 | 2.7600 | 2.7900 | 2.7600 | 2.7900 | 2.7900 | 209 |
06 Mar 2024 | 2.8200 | 2.8200 | 2.7600 | 2.7600 | 2.7600 | 34 |
05 Mar 2024 | 2.7500 | 2.8300 | 2.7150 | 2.7300 | 2.7300 | 485 |
04 Mar 2024 | 2.7500 | 2.8400 | 2.7500 | 2.7500 | 2.7500 | 506 |
01 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
29 Feb 2024 | 2.7000 | 2.7900 | 2.7000 | 2.7600 | 2.7600 | 448 |
28 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 10 |
27 Feb 2024 | 2.7800 | 2.8800 | 2.7200 | 2.8300 | 2.8300 | 30 |
26 Feb 2024 | 2.7000 | 2.8000 | 2.7000 | 2.7400 | 2.7400 | 70 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 2.7200 | 2.7200 | 2.6200 | 2.6200 | 2.6200 | 36 |
21 Feb 2024 | 2.6400 | 2.7000 | 2.6200 | 2.6200 | 2.6200 | 45 |
20 Feb 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 13 |
19 Feb 2024 | 2.8300 | 2.8300 | 2.7600 | 2.7600 | 2.7600 | 23 |
16 Feb 2024 | 2.8700 | 2.8700 | 2.7600 | 2.8000 | 2.8000 | 35 |
15 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 101 |
14 Feb 2024 | 2.8700 | 2.9200 | 2.8200 | 2.8200 | 2.8200 | 42 |
13 Feb 2024 | 2.8200 | 2.9000 | 2.8200 | 2.8900 | 2.8900 | 201 |
12 Feb 2024 | 2.7800 | 2.8800 | 2.7800 | 2.8200 | 2.8200 | 287 |
09 Feb 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | 11 |
08 Feb 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 12 |
07 Feb 2024 | 2.8500 | 2.8500 | 2.7000 | 2.7900 | 2.7900 | 121 |
06 Feb 2024 | 2.7100 | 2.8500 | 2.6960 | 2.6960 | 2.6960 | 335 |
05 Feb 2024 | 2.7300 | 2.7300 | 2.6500 | 2.6500 | 2.6500 | 100 |
02 Feb 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7700 | 2.7700 | 868 |
01 Feb 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 852 |
31 Jan 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 34 |
30 Jan 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 461 |
29 Jan 2024 | 2.8400 | 2.8400 | 2.7800 | 2.7860 | 2.7860 | 21 |
26 Jan 2024 | 2.8200 | 2.9000 | 2.8200 | 2.8400 | 2.8400 | 60 |
25 Jan 2024 | 2.8600 | 2.9400 | 2.8500 | 2.9400 | 2.9400 | 466 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 3.1500 | 3.1500 | 3.0200 | 3.0200 | 3.0200 | 242 |
19 Jan 2024 | 3.1500 | 3.1500 | 3.0200 | 3.0200 | 3.0200 | 83 |
18 Jan 2024 | 3.1400 | 3.1400 | 3.0100 | 3.0100 | 3.0100 | 161 |
17 Jan 2024 | 3.1100 | 3.1700 | 3.0100 | 3.0500 | 3.0500 | 160 |
16 Jan 2024 | 3.1100 | 3.1500 | 2.9500 | 3.0000 | 3.0000 | 523 |
15 Jan 2024 | 2.8500 | 3.1300 | 2.8500 | 3.1300 | 3.1300 | 783 |
12 Jan 2024 | 2.8700 | 3.1400 | 2.5600 | 2.7700 | 2.7700 | 912 |
11 Jan 2024 | 2.6900 | 2.8300 | 2.6900 | 2.7400 | 2.7400 | 426 |
10 Jan 2024 | 2.7100 | 2.8900 | 2.6800 | 2.6800 | 2.6800 | 105 |
09 Jan 2024 | 2.6900 | 2.6900 | 2.5000 | 2.6900 | 2.6900 | 84 |
08 Jan 2024 | 2.4700 | 2.5300 | 2.4700 | 2.5200 | 2.5200 | 42 |
05 Jan 2024 | 2.4500 | 2.5100 | 2.4200 | 2.5100 | 2.5100 | 116 |
04 Jan 2024 | 2.4200 | 2.4500 | 2.4200 | 2.4500 | 2.4500 | 244 |
03 Jan 2024 | 2.4500 | 2.4500 | 2.3600 | 2.3600 | 2.3600 | 75 |
02 Jan 2024 | 2.3400 | 2.4700 | 2.3400 | 2.4100 | 2.4100 | 79 |
29 Dec 2023 | 2.4400 | 2.5300 | 2.3500 | 2.4500 | 2.4500 | 706 |
28 Dec 2023 | 2.5400 | 2.5500 | 2.3900 | 2.4300 | 2.4300 | 1,186 |
27 Dec 2023 | 2.8800 | 2.9200 | 2.4000 | 2.6000 | 2.6000 | 1,657 |
22 Dec 2023 | 2.1000 | 2.2200 | 2.1000 | 2.2000 | 2.2000 | 148 |
21 Dec 2023 | 2.2800 | 2.2800 | 2.1500 | 2.2400 | 2.2400 | 219 |
20 Dec 2023 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 9 |
19 Dec 2023 | 2.2100 | 2.2700 | 2.2000 | 2.2100 | 2.2100 | 202 |
18 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 12 |
15 Dec 2023 | 2.1900 | 2.2800 | 2.1900 | 2.2000 | 2.2000 | 46 |
14 Dec 2023 | 2.1800 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 45 |
13 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 4 |
12 Dec 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 25 |
11 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 7 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 2.1400 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 75 |
06 Dec 2023 | 2.2300 | 2.2300 | 2.1100 | 2.1800 | 2.1800 | 703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |