Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2.3600 | 2.4300 | 2.3460 | 2.3525 | 2.3525 | 180,378 |
17 Apr 2024 | 2.3420 | 2.3701 | 2.3420 | 2.3525 | 2.3525 | 218,312 |
16 Apr 2024 | 2.3500 | 2.3540 | 2.2940 | 2.3525 | 2.3525 | 443,400 |
15 Apr 2024 | 2.3400 | 2.3540 | 2.2880 | 2.3525 | 2.3525 | 1,613,918 |
12 Apr 2024 | 2.3400 | 2.3460 | 2.3400 | 2.3525 | 2.3525 | 95,997 |
11 Apr 2024 | 2.3440 | 2.3440 | 2.3400 | 2.3525 | 2.3525 | 353,008 |
10 Apr 2024 | 2.3440 | 2.3460 | 2.3400 | 2.3525 | 2.3525 | 168,168 |
09 Apr 2024 | 2.3480 | 2.3640 | 2.3400 | 2.3525 | 2.3525 | 768,263 |
08 Apr 2024 | 2.3480 | 2.3500 | 2.3320 | 2.3525 | 2.3525 | 1,119,377 |
05 Apr 2024 | 2.3500 | 2.3520 | 2.3320 | 2.3525 | 2.3525 | 1,056,172 |
04 Apr 2024 | 2.3500 | 2.3540 | 2.3480 | 2.3525 | 2.3525 | 128,668 |
03 Apr 2024 | 2.3500 | 2.3540 | 2.3480 | 2.3525 | 2.3525 | 378,270 |
02 Apr 2024 | 2.3500 | 2.3500 | 2.3340 | 2.3525 | 2.3525 | 111,306 |
28 Mar 2024 | 2.3510 | 2.3550 | 2.3470 | 2.3525 | 2.3525 | 333,014 |
27 Mar 2024 | 2.3500 | 2.3550 | 2.3490 | 2.3525 | 2.3525 | 216,373 |
26 Mar 2024 | 2.3460 | 2.3540 | 2.2940 | 2.3525 | 2.3525 | 209,268 |
25 Mar 2024 | 2.3500 | 2.3650 | 2.3450 | 2.3525 | 2.3525 | 774,399 |
22 Mar 2024 | 2.3470 | 2.3990 | 2.3430 | 2.3525 | 2.3525 | 290,329 |
21 Mar 2024 | 2.3490 | 2.3540 | 2.3410 | 2.3525 | 2.3525 | 142,792 |
20 Mar 2024 | 2.3440 | 2.4010 | 2.3430 | 2.3525 | 2.3525 | 74,054 |
19 Mar 2024 | 2.3550 | 2.3550 | 2.3450 | 2.3525 | 2.3525 | 1,160,144 |
18 Mar 2024 | 2.3500 | 2.4020 | 2.3480 | 2.3525 | 2.3525 | 296,974 |
15 Mar 2024 | 2.3480 | 2.3520 | 2.3470 | 2.3525 | 2.3525 | 434,145 |
14 Mar 2024 | 2.3500 | 2.4100 | 2.3440 | 2.3525 | 2.3525 | 103,836 |
13 Mar 2024 | 2.3500 | 2.3520 | 2.3460 | 2.3525 | 2.3525 | 74,958 |
12 Mar 2024 | 2.3470 | 2.3530 | 2.3419 | 2.3525 | 2.3525 | 384,664 |
11 Mar 2024 | 2.3460 | 2.3540 | 2.3290 | 2.3525 | 2.3525 | 2,153,478 |
08 Mar 2024 | 2.3470 | 2.3510 | 2.3440 | 2.3525 | 2.3525 | 6,489,703 |
07 Mar 2024 | 2.3500 | 2.3580 | 2.3484 | 2.3525 | 2.3525 | 2,494,044 |
06 Mar 2024 | 2.3500 | 2.3680 | 2.3340 | 2.3525 | 2.3525 | 334,234 |
05 Mar 2024 | 2.4000 | 2.4000 | 2.3432 | 2.3525 | 2.3525 | 158,567 |
04 Mar 2024 | 2.3440 | 2.3680 | 2.2870 | 2.3525 | 2.3525 | 1,672,637 |
01 Mar 2024 | 2.3530 | 2.4120 | 2.3520 | 2.3525 | 2.3525 | 364,444 |
29 Feb 2024 | 2.3540 | 2.3660 | 2.3440 | 2.3525 | 2.3525 | 9,808 |
28 Feb 2024 | 2.3560 | 2.3990 | 2.3180 | 2.3525 | 2.3525 | 12,129 |
27 Feb 2024 | 2.3650 | 2.3650 | 2.2910 | 2.3525 | 2.3525 | 20,144 |
26 Feb 2024 | 2.3580 | 2.3840 | 2.3427 | 2.3525 | 2.3525 | 41,958 |
23 Feb 2024 | 2.4000 | 2.4000 | 2.3510 | 2.3525 | 2.3525 | 71,858 |
22 Feb 2024 | 2.3680 | 2.4170 | 2.3500 | 2.3525 | 2.3525 | 61,657 |
21 Feb 2024 | 2.3500 | 2.3930 | 2.2980 | 2.3525 | 2.3525 | 136,632 |
20 Feb 2024 | 2.3540 | 2.3550 | 2.3465 | 2.3525 | 2.3525 | 128,852 |
19 Feb 2024 | 2.3620 | 2.4190 | 2.3100 | 2.3525 | 2.3525 | 350,740 |
16 Feb 2024 | 2.3510 | 2.3651 | 2.3490 | 2.3525 | 2.3525 | 68,565 |
15 Feb 2024 | 2.3500 | 2.3530 | 2.3440 | 2.3525 | 2.3525 | 83,986 |
14 Feb 2024 | 2.3500 | 2.3580 | 2.3450 | 2.3525 | 2.3525 | 232,986 |
13 Feb 2024 | 2.3580 | 2.3580 | 2.2830 | 2.3525 | 2.3525 | 553,842 |
12 Feb 2024 | 2.3550 | 2.3590 | 2.3270 | 2.3525 | 2.3525 | 70,011 |
09 Feb 2024 | 2.3470 | 2.4100 | 2.2950 | 2.3525 | 2.3525 | 226,450 |
08 Feb 2024 | 2.3500 | 2.3610 | 2.3440 | 2.3525 | 2.3525 | 51,268 |
07 Feb 2024 | 2.3580 | 2.3610 | 2.3410 | 2.3525 | 2.3525 | 98,534 |
06 Feb 2024 | 2.3300 | 2.3670 | 2.3300 | 2.3525 | 2.3525 | 138,326 |
05 Feb 2024 | 2.3490 | 2.4010 | 2.2920 | 2.3525 | 2.3525 | 68,670 |
02 Feb 2024 | 2.3410 | 2.3600 | 2.3410 | 2.3525 | 2.3525 | 74,148 |
01 Feb 2024 | 2.3500 | 2.3550 | 2.3140 | 2.3525 | 2.3525 | 3,374,010 |
31 Jan 2024 | 2.3500 | 2.4130 | 2.3500 | 2.3525 | 2.3525 | 21,389 |
30 Jan 2024 | 2.3550 | 2.3890 | 2.3520 | 2.3525 | 2.3525 | 3,119,791 |
29 Jan 2024 | 2.3530 | 2.3970 | 2.3490 | 2.3525 | 2.3525 | 647,448 |
26 Jan 2024 | 2.3500 | 2.3520 | 2.2960 | 2.3525 | 2.3525 | 627,545 |
25 Jan 2024 | 2.3500 | 2.3560 | 2.2930 | 2.3525 | 2.3525 | 341,775 |
24 Jan 2024 | 2.3600 | 2.3600 | 2.3480 | 2.3525 | 2.3525 | 7,799,860 |
23 Jan 2024 | 2.3480 | 2.3610 | 2.3440 | 2.3525 | 2.3525 | 365,328 |
22 Jan 2024 | 2.3500 | 2.3600 | 2.3380 | 2.3525 | 2.3525 | 867,162 |
19 Jan 2024 | 2.3490 | 2.3550 | 2.3250 | 2.3525 | 2.3525 | 929,307 |
18 Jan 2024 | 2.3490 | 2.3540 | 2.1820 | 2.3525 | 2.3525 | 2,749,485 |
17 Jan 2024 | 2.3500 | 2.3521 | 2.3490 | 2.3525 | 2.3525 | 4,498,549 |
16 Jan 2024 | 2.3490 | 2.3520 | 2.3488 | 2.3525 | 2.3525 | 7,157,827 |
15 Jan 2024 | 2.3510 | 2.3660 | 2.3350 | 2.3525 | 2.3525 | 4,245,435 |
12 Jan 2024 | 2.3510 | 2.3550 | 2.3480 | 2.3525 | 2.3525 | 1,237,363 |
11 Jan 2024 | 2.3500 | 2.3520 | 2.3498 | 2.3525 | 2.3525 | 8,092,739 |
10 Jan 2024 | 2.3515 | 2.3530 | 2.3500 | 2.3525 | 2.3525 | 461,093 |
09 Jan 2024 | 2.3505 | 2.3550 | 2.3490 | 2.3505 | 2.3505 | 7,362,738 |
08 Jan 2024 | 2.3495 | 2.3516 | 2.3490 | 2.3495 | 2.3495 | 10,320,615 |
05 Jan 2024 | 2.3495 | 2.3520 | 2.3490 | 2.3505 | 2.3505 | 17,008,919 |
04 Jan 2024 | 2.3505 | 2.3520 | 2.3490 | 2.3505 | 2.3505 | 7,831,745 |
03 Jan 2024 | 2.3505 | 2.3540 | 2.3360 | 2.3535 | 2.3535 | 1,159,528 |
02 Jan 2024 | 2.3505 | 2.3670 | 2.3120 | 2.3515 | 2.3515 | 2,151,537 |
29 Dec 2023 | 2.3505 | 2.3560 | 2.3498 | 2.3505 | 2.3505 | 210,095 |
28 Dec 2023 | 2.3585 | 2.3710 | 2.3490 | 2.3585 | 2.3585 | 875,040 |
27 Dec 2023 | 2.3525 | 2.3690 | 2.3510 | 2.3575 | 2.3575 | 3,780,604 |
22 Dec 2023 | 2.3495 | 2.3552 | 2.3340 | 2.3505 | 2.3505 | 994,031 |
21 Dec 2023 | 2.3495 | 2.3510 | 2.3486 | 2.3505 | 2.3505 | 2,248,400 |
20 Dec 2023 | 2.3505 | 2.3520 | 2.3490 | 2.3505 | 2.3505 | 13,388,261 |
19 Dec 2023 | 2.3505 | 2.3520 | 2.3496 | 2.3495 | 2.3495 | 1,476,872 |
18 Dec 2023 | 2.3495 | 2.3640 | 2.3340 | 2.3495 | 2.3495 | 3,708,972 |
15 Dec 2023 | 2.3505 | 2.3520 | 2.3490 | 2.3495 | 2.3495 | 7,181,901 |
14 Dec 2023 | 2.3505 | 2.3520 | 2.3490 | 2.3505 | 2.3505 | 6,162,035 |
13 Dec 2023 | 2.3495 | 2.3510 | 2.3490 | 2.3495 | 2.3495 | 3,829,728 |
12 Dec 2023 | 2.3505 | 2.3650 | 2.3460 | 2.3495 | 2.3495 | 1,226,360 |
11 Dec 2023 | 2.3505 | 2.3660 | 2.3490 | 2.3495 | 2.3495 | 5,017,908 |
08 Dec 2023 | 2.3495 | 2.3650 | 2.3490 | 2.3495 | 2.3495 | 5,691,668 |
07 Dec 2023 | 2.3485 | 2.3540 | 2.3480 | 2.3495 | 2.3495 | 1,101,844 |
06 Dec 2023 | 2.3495 | 2.3650 | 2.3489 | 2.3495 | 2.3495 | 1,251,233 |
05 Dec 2023 | 2.3495 | 2.3530 | 2.3490 | 2.3495 | 2.3495 | 4,400,153 |
04 Dec 2023 | 2.3495 | 2.3540 | 2.3490 | 2.3505 | 2.3505 | 4,271,057 |
01 Dec 2023 | 2.3505 | 2.3660 | 2.3490 | 2.3495 | 2.3495 | 26,286,113 |
30 Nov 2023 | 2.3495 | 2.3590 | 2.3490 | 2.3495 | 2.3495 | 64,144,388 |
29 Nov 2023 | 2.3495 | 2.3640 | 2.3340 | 2.3495 | 2.3495 | 3,043,378 |
28 Nov 2023 | 2.3505 | 2.3650 | 2.3350 | 2.3495 | 2.3495 | 1,672,916 |
27 Nov 2023 | 2.3495 | 2.3530 | 2.3480 | 2.3495 | 2.3495 | 1,199,101 |
24 Nov 2023 | 2.3495 | 2.3520 | 2.3070 | 2.3495 | 2.3495 | 394,978 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |