Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 2.4000 | 2.4400 | 2.4050 | 2.4050 | 2.4050 | 553 |
29 May 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
28 May 2024 | 2.4250 | 2.4400 | 2.4200 | 2.4200 | 2.4200 | 1,380 |
24 May 2024 | 2.2750 | 2.2700 | 2.2650 | 2.2650 | 2.2650 | 393 |
23 May 2024 | 2.2600 | 2.2700 | 2.2650 | 2.2950 | 2.2950 | 537 |
22 May 2024 | 2.3025 | 2.3000 | 2.3000 | 2.2750 | 2.2750 | 152 |
21 May 2024 | 2.3025 | 2.3050 | 2.3000 | 2.3075 | 2.3075 | 118 |
20 May 2024 | 2.3075 | 2.3100 | 2.3100 | 2.3125 | 2.3125 | 124 |
17 May 2024 | 2.3275 | 2.3450 | 2.3300 | 2.3225 | 2.3225 | 210 |
16 May 2024 | 2.3425 | 2.3350 | 2.3350 | 2.3375 | 2.3375 | 172 |
15 May 2024 | 2.3875 | 2.3700 | 2.3500 | 2.3425 | 2.3425 | 1,449 |
14 May 2024 | 2.3925 | 2.3900 | 2.3750 | 2.3575 | 2.3575 | 2,080 |
13 May 2024 | 2.3475 | 2.3500 | 2.3500 | 2.4000 | 2.4000 | 218 |
10 May 2024 | 2.3675 | 2.4150 | 2.3500 | 2.3875 | 2.3875 | 5,636 |
09 May 2024 | 2.3475 | 2.3700 | 2.3300 | 2.3525 | 2.3525 | 235 |
08 May 2024 | 2.3375 | 2.3450 | 2.3350 | 2.3375 | 2.3375 | 148 |
07 May 2024 | 2.2650 | 2.3400 | 2.2850 | 2.3375 | 2.3375 | 184 |
03 May 2024 | 2.1925 | 2.2500 | 2.2100 | 2.2150 | 2.2150 | 192 |
02 May 2024 | 2.1775 | 2.2050 | 2.1750 | 2.1925 | 2.1925 | 1,661 |
01 May 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
30 Apr 2024 | 2.1875 | 2.2250 | 2.1900 | 2.2100 | 2.2100 | 1,865 |
29 Apr 2024 | 2.2000 | 2.2250 | 2.1850 | 2.2150 | 2.2150 | 3,504 |
26 Apr 2024 | 2.1775 | 2.1851 | 2.1600 | 2.1725 | 2.1725 | 378 |
25 Apr 2024 | 2.2050 | 2.2150 | 2.1750 | 2.1925 | 2.1925 | 241 |
24 Apr 2024 | 2.2800 | 2.1950 | 2.1900 | 2.1875 | 2.1875 | 275 |
23 Apr 2024 | 2.2850 | 2.2650 | 2.2250 | 2.2500 | 2.2500 | 399 |
22 Apr 2024 | 2.3125 | 2.3000 | 2.2750 | 2.2950 | 2.2950 | 1,459 |
19 Apr 2024 | 2.1575 | 2.3100 | 2.1800 | 2.3025 | 2.3025 | 9,839 |
18 Apr 2024 | 2.1375 | 2.1799 | 2.1799 | 2.1875 | 2.1875 | 1,477 |
17 Apr 2024 | 2.1775 | 2.1750 | 2.1549 | 2.1575 | 2.1575 | 2,316 |
16 Apr 2024 | 2.1775 | 2.1600 | 2.1500 | 2.1575 | 2.1575 | 627 |
15 Apr 2024 | 2.2000 | 2.2050 | 2.1800 | 2.2100 | 2.2100 | 967 |
12 Apr 2024 | 2.1875 | 2.2300 | 2.2200 | 2.2250 | 2.2250 | 244 |
11 Apr 2024 | 2.2400 | 2.1800 | 2.1650 | 2.1825 | 2.1825 | 328 |
10 Apr 2024 | 2.1575 | 2.2150 | 2.1450 | 2.1875 | 2.1875 | 6,200 |
09 Apr 2024 | 2.1625 | 2.1452 | 2.1450 | 2.1525 | 2.1525 | 1,600 |
08 Apr 2024 | 2.1575 | 2.1700 | 2.1700 | 2.1725 | 2.1725 | 140 |
05 Apr 2024 | 2.1775 | 2.1700 | 2.1450 | 2.1675 | 2.1675 | 171 |
04 Apr 2024 | 2.1475 | 2.2000 | 2.1500 | 2.2050 | 2.2050 | 470 |
03 Apr 2024 | 2.1275 | 2.1351 | 2.1200 | 2.1225 | 2.1225 | 742 |
02 Apr 2024 | 2.1475 | 2.1500 | 2.1000 | 2.0950 | 2.0950 | 245 |
28 Mar 2024 | 2.0950 | 2.1350 | 2.0950 | 2.1175 | 2.1175 | 423 |
27 Mar 2024 | 2.0800 | 2.1152 | 2.0950 | 2.1025 | 2.1025 | 920 |
26 Mar 2024 | 2.0800 | 2.1250 | 2.1049 | 2.0950 | 2.0950 | 1,594 |
25 Mar 2024 | 2.0800 | 2.1150 | 2.0700 | 2.1225 | 2.1225 | 3,358 |
22 Mar 2024 | 2.1025 | 2.1200 | 2.0849 | 2.0750 | 2.0750 | 2,504 |
21 Mar 2024 | 2.1025 | 2.1250 | 2.0850 | 2.1025 | 2.1025 | 289 |
20 Mar 2024 | 2.0120 | 2.0949 | 2.0200 | 2.0900 | 2.0900 | 313 |
19 Mar 2024 | 2.0700 | 2.0300 | 2.0200 | 2.0400 | 2.0400 | 164 |
18 Mar 2024 | 2.1025 | 2.0699 | 2.0699 | 2.0850 | 2.0850 | 171 |
15 Mar 2024 | 2.0800 | 2.1100 | 2.0949 | 2.0800 | 2.0800 | 242 |
14 Mar 2024 | 2.1325 | 2.1050 | 2.1050 | 2.0900 | 2.0900 | - |
13 Mar 2024 | 2.0900 | 2.1200 | 2.1198 | 2.1125 | 2.1125 | 85 |
12 Mar 2024 | 2.0850 | 2.1000 | 2.0998 | 2.1025 | 2.1025 | 9,307 |
11 Mar 2024 | 2.0950 | 2.0850 | 2.0700 | 2.0950 | 2.0950 | - |
08 Mar 2024 | 2.1325 | 2.1325 | 2.1325 | 2.1325 | 2.1325 | - |
07 Mar 2024 | 2.0800 | 2.1450 | 2.1300 | 2.1325 | 2.1325 | - |
06 Mar 2024 | 2.1025 | 2.0600 | 2.0600 | 2.0750 | 2.0750 | 256 |
05 Mar 2024 | 2.1275 | 2.0800 | 2.0701 | 2.0850 | 2.0850 | 623 |
04 Mar 2024 | 2.0800 | 2.0899 | 2.0850 | 2.0950 | 2.0950 | 1,601 |
01 Mar 2024 | 2.0000 | 2.0950 | 2.0650 | 2.0750 | 2.0750 | 2,623 |
29 Feb 2024 | 2.0650 | 2.0500 | 2.0449 | 2.0445 | 2.0445 | 12,736 |
28 Feb 2024 | 2.1075 | 2.0900 | 2.0600 | 2.0850 | 2.0850 | 1,504 |
27 Feb 2024 | 2.1325 | 2.1250 | 2.1150 | 2.1225 | 2.1225 | 1,751 |
26 Feb 2024 | 2.1575 | 2.1500 | 2.1350 | 2.1475 | 2.1475 | 13,096 |
23 Feb 2024 | 2.1875 | 2.1200 | 2.1100 | 2.1525 | 2.1525 | 177 |
22 Feb 2024 | 2.1625 | 2.1850 | 2.1650 | 2.1625 | 2.1625 | 149 |
21 Feb 2024 | 2.1775 | 2.1700 | 2.1300 | 2.1625 | 2.1625 | 131 |
20 Feb 2024 | 2.2450 | 2.1900 | 2.1900 | 2.1675 | 2.1675 | 2,066 |
19 Feb 2024 | 2.2100 | 2.2498 | 2.2050 | 2.2400 | 2.2400 | 3,413 |
16 Feb 2024 | 2.2000 | 2.1950 | 2.1750 | 2.1825 | 2.1825 | 136 |
15 Feb 2024 | 2.2200 | 2.2150 | 2.1850 | 2.2050 | 2.2050 | 1,352 |
14 Feb 2024 | 2.2400 | 2.2800 | 2.2448 | 2.2500 | 2.2500 | 7,712 |
13 Feb 2024 | 2.1875 | 2.1950 | 2.1600 | 2.1925 | 2.1925 | 3,740 |
12 Feb 2024 | 2.2100 | 2.2000 | 2.1900 | 2.1775 | 2.1775 | 6,704 |
09 Feb 2024 | 2.2050 | 2.2000 | 2.1800 | 2.1875 | 2.1875 | 735 |
08 Feb 2024 | 2.1825 | 2.2350 | 2.1700 | 2.2100 | 2.2100 | 364 |
07 Feb 2024 | 2.2250 | 2.2000 | 2.1800 | 2.2100 | 2.2100 | 1,389 |
06 Feb 2024 | 2.2650 | 2.2700 | 2.2050 | 2.2300 | 2.2300 | 12,454 |
05 Feb 2024 | 2.3025 | 2.3350 | 2.2701 | 2.2700 | 2.2700 | 209 |
02 Feb 2024 | 2.3175 | 2.3150 | 2.2900 | 2.3025 | 2.3025 | 1,761 |
01 Feb 2024 | 2.3425 | 2.3350 | 2.3048 | 2.3175 | 2.3175 | 128 |
31 Jan 2024 | 2.3075 | 2.3600 | 2.3450 | 2.3675 | 2.3675 | 110 |
30 Jan 2024 | 2.3575 | 2.3300 | 2.3300 | 2.3275 | 2.3275 | - |
29 Jan 2024 | 2.3875 | 2.3900 | 2.3700 | 2.3775 | 2.3775 | 58 |
26 Jan 2024 | 2.3275 | 2.3802 | 2.3750 | 2.3725 | 2.3725 | 1,277 |
25 Jan 2024 | 2.3475 | 2.3600 | 2.3449 | 2.3325 | 2.3325 | 2,442 |
24 Jan 2024 | 2.5875 | 2.5650 | 2.4100 | 2.4200 | 2.4200 | 5,200 |
23 Jan 2024 | 2.5325 | 2.5799 | 2.5600 | 2.5675 | 2.5675 | 237 |
22 Jan 2024 | 2.5575 | 2.5650 | 2.5450 | 2.5525 | 2.5525 | 159 |
19 Jan 2024 | 2.6000 | 2.5400 | 2.5100 | 2.5425 | 2.5425 | 14,617 |
18 Jan 2024 | 2.5175 | 2.5500 | 2.5250 | 2.5425 | 2.5425 | 6,474 |
17 Jan 2024 | 2.5475 | 2.5500 | 2.5300 | 2.5125 | 2.5125 | 694 |
16 Jan 2024 | 2.5575 | 2.5650 | 2.5500 | 2.5725 | 2.5725 | 2,842 |
15 Jan 2024 | 2.5500 | 2.5850 | 2.5500 | 2.5425 | 2.5425 | 1,231 |
12 Jan 2024 | 2.5475 | 2.5950 | 2.5750 | 2.5775 | 2.5775 | 2,915 |
11 Jan 2024 | 2.5375 | 2.5750 | 2.5450 | 2.5475 | 2.5475 | 7,520 |
10 Jan 2024 | 2.5625 | 2.5800 | 2.5563 | 2.5525 | 2.5525 | 1,095 |
09 Jan 2024 | 2.5875 | 2.5800 | 2.5700 | 2.5675 | 2.5675 | 4,148 |
08 Jan 2024 | 2.5675 | 2.6300 | 2.6049 | 2.6300 | 2.6300 | 3,565 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |