Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.3375 | 2.3450 | 2.3350 | 2.3450 | 2.3450 | 149 |
07 May 2024 | 2.2650 | 2.3400 | 2.2850 | 2.3400 | 2.3400 | 184 |
03 May 2024 | 2.1925 | 2.2500 | 2.2100 | 2.2150 | 2.2150 | 192 |
02 May 2024 | 2.1775 | 2.2050 | 2.1750 | 2.1900 | 2.1900 | 1,662 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.1875 | 2.2250 | 2.1900 | 2.1900 | 2.1900 | 1,865 |
29 Apr 2024 | 2.2000 | 2.2250 | 2.1850 | 2.2050 | 2.2050 | 3,505 |
26 Apr 2024 | 2.1775 | 2.1851 | 2.1600 | 2.1851 | 2.1851 | 378 |
25 Apr 2024 | 2.2050 | 2.2150 | 2.1750 | 2.1900 | 2.1900 | 241 |
24 Apr 2024 | 2.2800 | 2.1950 | 2.1900 | 2.1900 | 2.1900 | 275 |
23 Apr 2024 | 2.2850 | 2.2650 | 2.2250 | 2.2250 | 2.2250 | 400 |
22 Apr 2024 | 2.3125 | 2.3000 | 2.2750 | 2.2849 | 2.2849 | 1,459 |
19 Apr 2024 | 2.1575 | 2.3100 | 2.1800 | 2.2999 | 2.2999 | 9,839 |
18 Apr 2024 | 2.1375 | 2.1799 | 2.1799 | 2.1799 | 2.1799 | 1,477 |
17 Apr 2024 | 2.1775 | 2.1750 | 2.1549 | 2.1600 | 2.1600 | 2,316 |
16 Apr 2024 | 2.1775 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 628 |
15 Apr 2024 | 2.2000 | 2.2050 | 2.1800 | 2.1800 | 2.1800 | 968 |
12 Apr 2024 | 2.1875 | 2.2300 | 2.2200 | 2.2300 | 2.2300 | 245 |
11 Apr 2024 | 2.2400 | 2.1800 | 2.1650 | 2.1650 | 2.1650 | 328 |
10 Apr 2024 | 2.1575 | 2.2150 | 2.1450 | 2.1850 | 2.1850 | 6,201 |
09 Apr 2024 | 2.1625 | 2.1452 | 2.1450 | 2.1452 | 2.1452 | 1,600 |
08 Apr 2024 | 2.1575 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 141 |
05 Apr 2024 | 2.1775 | 2.1700 | 2.1450 | 2.1600 | 2.1600 | 172 |
04 Apr 2024 | 2.1475 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 470 |
03 Apr 2024 | 2.1275 | 2.1351 | 2.1200 | 2.1350 | 2.1350 | 742 |
02 Apr 2024 | 2.1475 | 2.1500 | 2.1000 | 2.1050 | 2.1050 | 246 |
28 Mar 2024 | 2.0950 | 2.1350 | 2.0950 | 2.1250 | 2.1250 | 424 |
27 Mar 2024 | 2.0800 | 2.1152 | 2.0950 | 2.1152 | 2.1152 | 920 |
26 Mar 2024 | 2.0800 | 2.1250 | 2.1049 | 2.1049 | 2.1049 | 1,594 |
25 Mar 2024 | 2.0800 | 2.1150 | 2.0700 | 2.1150 | 2.1150 | 3,359 |
22 Mar 2024 | 2.1025 | 2.1200 | 2.0849 | 2.0849 | 2.0849 | 2,504 |
21 Mar 2024 | 2.1025 | 2.1250 | 2.0850 | 2.1099 | 2.1099 | 289 |
20 Mar 2024 | 2.0120 | 2.0949 | 2.0200 | 2.0949 | 2.0949 | 314 |
19 Mar 2024 | 2.0700 | 2.0300 | 2.0200 | 2.0249 | 2.0249 | 164 |
18 Mar 2024 | 2.1025 | 2.0699 | 2.0699 | 2.0699 | 2.0699 | 171 |
15 Mar 2024 | 2.0800 | 2.1100 | 2.0949 | 2.0949 | 2.0949 | 242 |
14 Mar 2024 | 2.1325 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 1 |
13 Mar 2024 | 2.0900 | 2.1200 | 2.1198 | 2.1198 | 2.1198 | 85 |
12 Mar 2024 | 2.0850 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 9,189 |
11 Mar 2024 | 2.0950 | 2.0850 | 2.0700 | 2.0700 | 2.0700 | 1 |
08 Mar 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
07 Mar 2024 | 2.0800 | 2.1450 | 2.1300 | 2.1450 | 2.1450 | 1 |
06 Mar 2024 | 2.1025 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 257 |
05 Mar 2024 | 2.1275 | 2.0800 | 2.0701 | 2.0701 | 2.0701 | 623 |
04 Mar 2024 | 2.0800 | 2.0899 | 2.0850 | 2.0898 | 2.0898 | 1,601 |
01 Mar 2024 | 2.0000 | 2.0950 | 2.0650 | 2.0802 | 2.0802 | 2,623 |
29 Feb 2024 | 2.0650 | 2.0500 | 2.0449 | 2.0449 | 2.0449 | 12,737 |
28 Feb 2024 | 2.1075 | 2.0900 | 2.0600 | 2.0750 | 2.0750 | 1,505 |
27 Feb 2024 | 2.1325 | 2.1250 | 2.1150 | 2.1150 | 2.1150 | 1,751 |
26 Feb 2024 | 2.1575 | 2.1500 | 2.1350 | 2.1350 | 2.1350 | 13,096 |
23 Feb 2024 | 2.1875 | 2.1200 | 2.1100 | 2.1200 | 2.1200 | 177 |
22 Feb 2024 | 2.1625 | 2.1850 | 2.1650 | 2.1650 | 2.1650 | 150 |
21 Feb 2024 | 2.1775 | 2.1700 | 2.1300 | 2.1600 | 2.1600 | 131 |
20 Feb 2024 | 2.2450 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2,066 |
19 Feb 2024 | 2.2100 | 2.2498 | 2.2050 | 2.2498 | 2.2498 | 3,414 |
16 Feb 2024 | 2.2000 | 2.1950 | 2.1750 | 2.1750 | 2.1750 | 136 |
15 Feb 2024 | 2.2200 | 2.2150 | 2.1850 | 2.1850 | 2.1850 | 1,353 |
14 Feb 2024 | 2.2400 | 2.2800 | 2.2448 | 2.2448 | 2.2448 | 7,713 |
13 Feb 2024 | 2.1875 | 2.1950 | 2.1600 | 2.1950 | 2.1950 | 3,740 |
12 Feb 2024 | 2.2100 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 6,705 |
09 Feb 2024 | 2.2050 | 2.2000 | 2.1800 | 2.1949 | 2.1949 | 735 |
08 Feb 2024 | 2.1825 | 2.2350 | 2.1700 | 2.2049 | 2.2049 | 364 |
07 Feb 2024 | 2.2250 | 2.2000 | 2.1800 | 2.1851 | 2.1851 | 1,389 |
06 Feb 2024 | 2.2650 | 2.2700 | 2.2050 | 2.2198 | 2.2198 | 12,454 |
05 Feb 2024 | 2.3025 | 2.3350 | 2.2701 | 2.2701 | 2.2701 | 210 |
02 Feb 2024 | 2.3175 | 2.3150 | 2.2900 | 2.2951 | 2.2951 | 1,762 |
01 Feb 2024 | 2.3425 | 2.3350 | 2.3051 | 2.3051 | 2.3051 | 21 |
31 Jan 2024 | 2.3075 | 2.3600 | 2.3450 | 2.3600 | 2.3600 | 110 |
30 Jan 2024 | 2.3575 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
29 Jan 2024 | 2.3875 | 2.3900 | 2.3700 | 2.3800 | 2.3800 | 59 |
26 Jan 2024 | 2.3275 | 2.3802 | 2.3750 | 2.3802 | 2.3802 | 1,277 |
25 Jan 2024 | 2.3475 | 2.3600 | 2.3449 | 2.3449 | 2.3449 | 2,443 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 2.5575 | 2.5650 | 2.5450 | 2.5550 | 2.5550 | 159 |
19 Jan 2024 | 2.6000 | 2.5400 | 2.5100 | 2.5150 | 2.5150 | 14,617 |
18 Jan 2024 | 2.5175 | 2.5500 | 2.5250 | 2.5300 | 2.5300 | 6,475 |
17 Jan 2024 | 2.5475 | 2.5500 | 2.5300 | 2.5451 | 2.5451 | 695 |
16 Jan 2024 | 2.5575 | 2.5650 | 2.5500 | 2.5650 | 2.5650 | 2,843 |
15 Jan 2024 | 2.5775 | 2.5850 | 2.5500 | 2.5700 | 2.5700 | 1,232 |
12 Jan 2024 | 2.5475 | 2.5950 | 2.5750 | 2.5850 | 2.5850 | 2,916 |
11 Jan 2024 | 2.5375 | 2.5750 | 2.5450 | 2.5600 | 2.5600 | 7,521 |
10 Jan 2024 | 2.5625 | 2.5800 | 2.5563 | 2.5563 | 2.5563 | 1,095 |
09 Jan 2024 | 2.5875 | 2.5800 | 2.5700 | 2.5746 | 2.5746 | 4,148 |
08 Jan 2024 | 2.5675 | 2.6300 | 2.6049 | 2.6049 | 2.6049 | 3,566 |
05 Jan 2024 | 2.5475 | 2.5850 | 2.5400 | 2.5850 | 2.5850 | 10,227 |
04 Jan 2024 | 2.5525 | 2.5600 | 2.5500 | 2.5549 | 2.5549 | 1,543 |
03 Jan 2024 | 2.6150 | 2.5800 | 2.5300 | 2.5550 | 2.5550 | 2,784 |
02 Jan 2024 | 2.5475 | 2.6250 | 2.6100 | 2.6150 | 2.6150 | 2,451 |
29 Dec 2023 | 2.5375 | 2.5750 | 2.5700 | 2.5700 | 2.5700 | 6,724 |
28 Dec 2023 | 2.5325 | 2.5850 | 2.5400 | 2.5600 | 2.5600 | 3,415 |
27 Dec 2023 | 2.5675 | 2.6050 | 2.5599 | 2.5599 | 2.5599 | 3,986 |
22 Dec 2023 | 2.5425 | 2.6000 | 2.5250 | 2.5699 | 2.5699 | 12,710 |
21 Dec 2023 | 2.6250 | 2.5600 | 2.4600 | 2.5550 | 2.5550 | 30,756 |
20 Dec 2023 | 2.6450 | 2.7000 | 2.6349 | 2.6349 | 2.6349 | 7,718 |
19 Dec 2023 | 2.6400 | 2.6950 | 2.6699 | 2.6699 | 2.6699 | 1,921 |
18 Dec 2023 | 2.6000 | 2.6550 | 2.6150 | 2.6349 | 2.6349 | 5,511 |
15 Dec 2023 | 2.6200 | 2.6850 | 2.6551 | 2.6551 | 2.6551 | 2,958 |
14 Dec 2023 | 2.5675 | 2.6400 | 2.6000 | 2.6351 | 2.6351 | 2,619 |
13 Dec 2023 | 2.6000 | 2.6450 | 2.5499 | 2.5499 | 2.5499 | 8,811 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |