Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1.8839 | 1.8839 | 1.8839 | 1.8839 | 1.8839 | 846 |
24 Apr 2024 | 1.9900 | 1.9900 | 1.9300 | 1.9558 | 1.9558 | 3,680 |
23 Apr 2024 | 1.9980 | 1.9980 | 1.9940 | 1.9940 | 1.9940 | 13 |
22 Apr 2024 | 1.9800 | 1.9981 | 1.9800 | 1.9981 | 1.9981 | 145 |
19 Apr 2024 | 1.9680 | 1.9681 | 1.9680 | 1.9681 | 1.9681 | 376 |
18 Apr 2024 | 1.9901 | 1.9901 | 1.9901 | 1.9901 | 1.9901 | 351 |
17 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 26 |
16 Apr 2024 | 2.1600 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 2,001 |
15 Apr 2024 | 2.1850 | 2.2050 | 2.1683 | 2.1683 | 2.1683 | 5,324 |
12 Apr 2024 | 2.2400 | 2.2650 | 2.2400 | 2.2650 | 2.2650 | 4,705 |
11 Apr 2024 | 2.1950 | 2.2100 | 2.1500 | 2.2000 | 2.2000 | 4,639 |
10 Apr 2024 | 2.2450 | 2.2450 | 2.1940 | 2.1940 | 2.1940 | 2,730 |
09 Apr 2024 | 2.2550 | 2.2550 | 2.2250 | 2.2250 | 2.2250 | 6,400 |
08 Apr 2024 | 2.2850 | 2.2850 | 2.2500 | 2.2600 | 2.2600 | 7,822 |
05 Apr 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2550 | 2.2550 | 20,894 |
04 Apr 2024 | 2.4150 | 2.4150 | 2.2400 | 2.2601 | 2.2601 | 15,238 |
03 Apr 2024 | 2.3800 | 2.3800 | 2.3350 | 2.3583 | 2.3583 | 5,360 |
02 Apr 2024 | 2.5300 | 2.5300 | 2.4401 | 2.4401 | 2.4401 | 2,586 |
28 Mar 2024 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | 634 |
27 Mar 2024 | 2.6700 | 2.6700 | 2.6250 | 2.6250 | 2.6250 | 932 |
26 Mar 2024 | 2.5550 | 2.6250 | 2.4700 | 2.6050 | 2.6050 | 1,102 |
25 Mar 2024 | 2.5500 | 2.6250 | 2.5500 | 2.6000 | 2.6000 | 1,042 |
22 Mar 2024 | 2.5050 | 2.5250 | 2.5050 | 2.5250 | 2.5250 | 309 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 2.4000 | 2.4451 | 2.3950 | 2.3950 | 2.3950 | 2,766 |
19 Mar 2024 | 2.4551 | 2.4551 | 2.4551 | 2.4551 | 2.4551 | 1,369 |
18 Mar 2024 | 2.4744 | 2.4800 | 2.4700 | 2.4700 | 2.4700 | 1,583 |
15 Mar 2024 | 2.4300 | 2.4300 | 2.3900 | 2.4100 | 2.4100 | 1,028 |
14 Mar 2024 | 2.5100 | 2.5100 | 2.4100 | 2.4300 | 2.4300 | 1,875 |
13 Mar 2024 | 2.3600 | 2.6600 | 2.2950 | 2.5249 | 2.5249 | 1,204 |
12 Mar 2024 | 2.3050 | 2.3281 | 2.2600 | 2.3281 | 2.3281 | 5,970 |
11 Mar 2024 | 2.3650 | 2.3650 | 2.2900 | 2.2900 | 2.2900 | 1,206 |
08 Mar 2024 | 2.2100 | 2.2650 | 2.2100 | 2.2550 | 2.2550 | 69 |
07 Mar 2024 | 2.1800 | 2.2101 | 2.1250 | 2.2100 | 2.2100 | 7,390 |
06 Mar 2024 | 2.1000 | 2.1501 | 2.1000 | 2.1501 | 2.1501 | 938 |
05 Mar 2024 | 2.1600 | 2.1600 | 2.1401 | 2.1401 | 2.1401 | 1,336 |
04 Mar 2024 | 2.2550 | 2.3200 | 2.1300 | 2.2527 | 2.2527 | 9,243 |
01 Mar 2024 | 2.0750 | 2.3450 | 2.0750 | 2.3300 | 2.3300 | 25,861 |
29 Feb 2024 | 1.9900 | 2.1200 | 1.8920 | 2.0500 | 2.0500 | 15,769 |
28 Feb 2024 | 2.1800 | 2.1800 | 1.5660 | 1.9580 | 1.9580 | 21,817 |
27 Feb 2024 | 2.3600 | 2.3700 | 2.1700 | 2.3650 | 2.3650 | 23,909 |
26 Feb 2024 | 3.2840 | 3.2848 | 3.2840 | 3.2848 | 3.2848 | 826 |
23 Feb 2024 | 3.3950 | 3.3950 | 3.3450 | 3.3637 | 3.3637 | 48 |
22 Feb 2024 | 3.3802 | 3.3802 | 3.3802 | 3.3802 | 3.3802 | 334 |
21 Feb 2024 | 3.4100 | 3.4100 | 3.3002 | 3.3976 | 3.3976 | 4,019 |
20 Feb 2024 | 3.5426 | 3.5426 | 3.5426 | 3.5426 | 3.5426 | 1,029 |
19 Feb 2024 | 3.5150 | 3.5750 | 3.5150 | 3.5500 | 3.5500 | 1,687 |
16 Feb 2024 | 3.6300 | 3.6400 | 3.5848 | 3.5969 | 3.5969 | 10,263 |
15 Feb 2024 | 3.4500 | 3.5850 | 3.4500 | 3.5850 | 3.5850 | 792 |
14 Feb 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 6 |
13 Feb 2024 | 3.3750 | 3.3750 | 3.2800 | 3.2800 | 3.2800 | 2,234 |
12 Feb 2024 | 3.1200 | 3.3459 | 3.1200 | 3.2100 | 3.2100 | 752 |
09 Feb 2024 | 3.1550 | 3.1800 | 3.1350 | 3.1800 | 3.1800 | 3,114 |
08 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 1,025 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 2,033 |
05 Feb 2024 | 3.1600 | 3.1600 | 3.0702 | 3.0702 | 3.0702 | 279 |
02 Feb 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 5,000 |
01 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 380 |
31 Jan 2024 | 3.3650 | 3.3780 | 3.3500 | 3.3780 | 3.3780 | 213 |
30 Jan 2024 | 3.3800 | 3.3950 | 3.3400 | 3.3498 | 3.3498 | 2,134 |
29 Jan 2024 | 3.4250 | 3.4700 | 3.3030 | 3.3900 | 3.3900 | 6,347 |
26 Jan 2024 | 3.8400 | 3.8507 | 3.8096 | 3.8096 | 3.8096 | 8,768 |
25 Jan 2024 | 3.8600 | 4.4000 | 3.7350 | 3.9962 | 3.9962 | 20,582 |
24 Jan 2024 | 3.5450 | 3.6574 | 3.5450 | 3.6574 | 3.6574 | 5,481 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 3.1100 | 3.1901 | 3.0749 | 3.1901 | 3.1901 | 6,617 |
19 Jan 2024 | 3.1750 | 3.1750 | 3.1700 | 3.1728 | 3.1728 | 657 |
18 Jan 2024 | 3.3550 | 3.4000 | 3.2200 | 3.3311 | 3.3311 | 7,047 |
17 Jan 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 732 |
16 Jan 2024 | 3.5200 | 3.5375 | 3.4150 | 3.4150 | 3.4150 | 6,123 |
15 Jan 2024 | 3.4250 | 3.4700 | 3.4150 | 3.4400 | 3.4400 | 1,789 |
12 Jan 2024 | 3.4000 | 3.4500 | 3.3750 | 3.4150 | 3.4150 | 397 |
11 Jan 2024 | 3.4550 | 3.4550 | 3.3650 | 3.4000 | 3.4000 | 5,787 |
10 Jan 2024 | 3.6200 | 3.6600 | 3.5300 | 3.5300 | 3.5300 | 18,192 |
09 Jan 2024 | 3.6150 | 3.6698 | 3.6150 | 3.6698 | 3.6698 | 203 |
08 Jan 2024 | 3.5600 | 3.6398 | 3.5600 | 3.6398 | 3.6398 | 523 |
05 Jan 2024 | 3.6100 | 3.6100 | 3.5298 | 3.5298 | 3.5298 | 1,326 |
04 Jan 2024 | 3.7850 | 3.7850 | 3.7150 | 3.7150 | 3.7150 | 2,520 |
03 Jan 2024 | 3.6550 | 3.7250 | 3.5500 | 3.7000 | 3.7000 | 2,357 |
02 Jan 2024 | 3.5900 | 3.6850 | 3.5900 | 3.6700 | 3.6700 | 1,739 |
29 Dec 2023 | 3.6100 | 3.6100 | 3.5500 | 3.5550 | 3.5550 | 11,663 |
28 Dec 2023 | 3.6100 | 3.6850 | 3.6100 | 3.6498 | 3.6498 | 14,958 |
27 Dec 2023 | 3.4600 | 3.6900 | 3.4600 | 3.6198 | 3.6198 | 8,922 |
22 Dec 2023 | 3.4950 | 3.5300 | 3.4550 | 3.5300 | 3.5300 | 5,548 |
21 Dec 2023 | 3.5600 | 3.5600 | 3.5255 | 3.5300 | 3.5300 | 3,773 |
20 Dec 2023 | 3.5600 | 3.6100 | 3.5600 | 3.6000 | 3.6000 | 3,111 |
19 Dec 2023 | 3.4450 | 3.6900 | 3.4450 | 3.6398 | 3.6398 | 4,186 |
18 Dec 2023 | 3.7900 | 3.7900 | 3.4250 | 3.4700 | 3.4700 | 15,352 |
15 Dec 2023 | 3.2450 | 3.8050 | 3.2450 | 3.7400 | 3.7400 | 7,734 |
14 Dec 2023 | 3.0750 | 3.4400 | 2.9955 | 3.2702 | 3.2702 | 14,885 |
13 Dec 2023 | 2.9700 | 2.9700 | 2.9050 | 2.9050 | 2.9050 | 1,303 |
12 Dec 2023 | 3.0000 | 3.0000 | 2.9750 | 2.9800 | 2.9800 | 2,034 |
11 Dec 2023 | 3.0300 | 3.1800 | 2.9850 | 3.0055 | 3.0055 | 12,268 |
08 Dec 2023 | 3.0000 | 3.0300 | 2.9850 | 3.0300 | 3.0300 | 185 |
07 Dec 2023 | 3.0550 | 3.0550 | 3.0000 | 3.0000 | 3.0000 | 625 |
06 Dec 2023 | 3.0600 | 3.0948 | 2.9703 | 3.0948 | 3.0948 | 1,683 |
05 Dec 2023 | 2.7800 | 2.8752 | 2.7500 | 2.8150 | 2.8150 | 1,992 |
04 Dec 2023 | 2.6800 | 2.7450 | 2.6800 | 2.6802 | 2.6802 | 17,892 |
01 Dec 2023 | 2.6650 | 2.6650 | 2.6350 | 2.6498 | 2.6498 | 879 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |