Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.3500 | 2.3500 | 2.2740 | 2.1680 | 2.1680 | 145 |
20 May 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
17 May 2024 | 2.3410 | 2.3500 | 2.1260 | 2.2250 | 2.2250 | 9,940 |
16 May 2024 | 2.3280 | 2.3700 | 2.3400 | 2.3490 | 2.3490 | 5,660 |
15 May 2024 | 2.2540 | 2.3000 | 2.2560 | 2.3200 | 2.3200 | 1,054 |
14 May 2024 | 2.2400 | 2.2900 | 2.2200 | 2.2520 | 2.2520 | 1,100 |
13 May 2024 | 2.1340 | 2.2680 | 2.1000 | 2.3030 | 2.3030 | 1,358 |
10 May 2024 | 2.1280 | 2.1480 | 2.1400 | 2.1380 | 2.1380 | 647 |
09 May 2024 | 2.0955 | 2.0955 | 2.0955 | 2.0955 | 2.0955 | - |
08 May 2024 | 2.1410 | 2.0980 | 2.0580 | 2.0955 | 2.0955 | 1,118 |
07 May 2024 | 2.0175 | 2.1500 | 2.0400 | 2.0975 | 2.0975 | 25,017 |
03 May 2024 | 2.0500 | 2.0500 | 1.9960 | 2.0155 | 2.0155 | 220,764 |
02 May 2024 | 1.9200 | 1.9951 | 1.9951 | 2.0310 | 2.0310 | 32,233 |
01 May 2024 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
30 Apr 2024 | 1.8800 | 1.8500 | 1.7830 | 1.8220 | 1.8220 | 15,449 |
29 Apr 2024 | 1.9545 | 1.9600 | 1.8400 | 1.8705 | 1.8705 | 15,306 |
26 Apr 2024 | 1.8410 | 1.9280 | 1.7420 | 1.9130 | 1.9130 | 22,518 |
25 Apr 2024 | 1.9240 | 1.8800 | 1.7477 | 1.7650 | 1.7650 | 22,792 |
24 Apr 2024 | 2.0135 | 1.9470 | 1.9020 | 1.9205 | 1.9205 | 3,556 |
23 Apr 2024 | 2.0115 | 2.0900 | 1.9840 | 2.0195 | 2.0195 | 36,574 |
22 Apr 2024 | 1.9380 | 2.0200 | 1.9580 | 2.0160 | 2.0160 | 1,294 |
19 Apr 2024 | 1.8765 | 1.9670 | 1.8200 | 1.9835 | 1.9835 | 18,010 |
18 Apr 2024 | 1.8345 | 1.9000 | 1.8000 | 1.9040 | 1.9040 | 27,215 |
17 Apr 2024 | 2.0160 | 2.1500 | 1.6960 | 1.8240 | 1.8240 | 31,407 |
16 Apr 2024 | 2.1200 | 2.1340 | 2.0200 | 2.1320 | 2.1320 | 14,355 |
15 Apr 2024 | 2.0650 | 2.1400 | 1.9560 | 2.1130 | 2.1130 | 11,667 |
12 Apr 2024 | 1.8745 | 2.0760 | 1.8600 | 2.0515 | 2.0515 | 67,329 |
11 Apr 2024 | 2.2290 | 2.2020 | 1.8010 | 1.8905 | 1.8905 | 287,849 |
10 Apr 2024 | 2.6400 | 2.5140 | 2.4903 | 2.5320 | 2.5320 | 27,512 |
09 Apr 2024 | 2.4770 | 2.6020 | 2.4580 | 2.5930 | 2.5930 | 2,112 |
08 Apr 2024 | 2.4650 | 2.5020 | 2.4400 | 2.4750 | 2.4750 | 70,630 |
05 Apr 2024 | 2.4650 | 2.4760 | 2.4220 | 2.4270 | 2.4270 | 131,842 |
04 Apr 2024 | 2.5640 | 2.5600 | 2.4398 | 2.4730 | 2.4730 | 20,059 |
03 Apr 2024 | 2.2800 | 2.5600 | 2.3120 | 2.5510 | 2.5510 | 93,453 |
02 Apr 2024 | 2.9150 | 2.8280 | 2.3780 | 2.3890 | 2.3890 | 295,526 |
28 Mar 2024 | 2.6290 | 2.9680 | 2.5720 | 2.8290 | 2.8290 | 44,301 |
27 Mar 2024 | 2.5660 | 2.6420 | 2.5057 | 2.5620 | 2.5620 | 25,194 |
26 Mar 2024 | 2.2710 | 2.5720 | 2.2500 | 2.5220 | 2.5220 | 41,336 |
25 Mar 2024 | 2.1700 | 2.2551 | 2.1700 | 2.2370 | 2.2370 | 26,642 |
22 Mar 2024 | 2.1320 | 2.1807 | 2.1160 | 2.1090 | 2.1090 | 696 |
21 Mar 2024 | 2.3300 | 2.2000 | 2.0440 | 2.1470 | 2.1470 | 42,670 |
20 Mar 2024 | 2.6400 | 2.6200 | 2.2500 | 2.2940 | 2.2940 | 107,219 |
19 Mar 2024 | 2.1170 | 2.3000 | 2.0140 | 2.2500 | 2.2500 | 118,834 |
18 Mar 2024 | 1.8545 | 2.0480 | 1.8230 | 2.1130 | 2.1130 | 166,975 |
15 Mar 2024 | 1.7270 | 1.8228 | 1.7200 | 1.8105 | 1.8105 | 31,709 |
14 Mar 2024 | 1.8060 | 1.8120 | 1.7160 | 1.7525 | 1.7525 | 41,507 |
13 Mar 2024 | 1.8345 | 1.7900 | 1.7500 | 1.7785 | 1.7785 | 70,185 |
12 Mar 2024 | 1.8690 | 1.8690 | 1.8000 | 1.8050 | 1.8050 | 23,673 |
11 Mar 2024 | 1.8420 | 1.9750 | 1.8000 | 1.9245 | 1.9245 | 20,976 |
08 Mar 2024 | 2.0635 | 2.0800 | 1.8210 | 1.8090 | 1.8090 | 32,657 |
07 Mar 2024 | 1.7290 | 2.1260 | 1.6830 | 2.0885 | 2.0885 | 161,017 |
06 Mar 2024 | 1.7905 | 1.7790 | 1.7200 | 1.7515 | 1.7515 | 168,806 |
05 Mar 2024 | 1.8000 | 1.8070 | 1.7250 | 1.7575 | 1.7575 | 171,120 |
04 Mar 2024 | 1.9220 | 1.9910 | 1.7710 | 1.8000 | 1.8000 | 1,864,314 |
01 Mar 2024 | 2.2160 | 2.2000 | 1.9340 | 2.0060 | 2.0060 | 291,118 |
29 Feb 2024 | 2.6250 | 2.7400 | 2.2320 | 2.2860 | 2.2860 | 1,704,357 |
28 Feb 2024 | 3.5640 | 3.6880 | 2.5620 | 2.6440 | 2.6440 | 505,155 |
27 Feb 2024 | 2.8980 | 2.9478 | 2.5540 | 2.8610 | 2.8610 | 76,528 |
26 Feb 2024 | 2.3680 | 3.4860 | 2.3580 | 2.7780 | 2.7780 | 189,998 |
23 Feb 2024 | 1.6345 | 2.3400 | 1.7000 | 2.3360 | 2.3360 | 91,102 |
22 Feb 2024 | 1.4600 | 1.6070 | 1.4780 | 1.6115 | 1.6115 | 233,446 |
21 Feb 2024 | 1.4545 | 1.4806 | 1.3810 | 1.4860 | 1.4860 | 5,571 |
20 Feb 2024 | 1.3660 | 1.4710 | 1.3360 | 1.4345 | 1.4345 | 12,891 |
19 Feb 2024 | 1.3650 | 1.3810 | 1.3090 | 1.3775 | 1.3775 | 8,776 |
16 Feb 2024 | 1.5250 | 1.5470 | 1.3760 | 1.3800 | 1.3800 | 24,935 |
15 Feb 2024 | 1.5090 | 1.5190 | 1.4930 | 1.4955 | 1.4955 | 5,857 |
14 Feb 2024 | 1.4555 | 1.4651 | 1.4180 | 1.4610 | 1.4610 | 52,993 |
13 Feb 2024 | 1.5090 | 1.5300 | 1.4470 | 1.4660 | 1.4660 | 5,496 |
12 Feb 2024 | 1.4680 | 1.5882 | 1.4839 | 1.4905 | 1.4905 | 49,007 |
09 Feb 2024 | 1.4810 | 1.5051 | 1.4639 | 1.4690 | 1.4690 | 7,774 |
08 Feb 2024 | 1.4135 | 1.4740 | 1.4191 | 1.4755 | 1.4755 | 17,579 |
07 Feb 2024 | 1.5250 | 1.5140 | 1.4200 | 1.4280 | 1.4280 | 31,916 |
06 Feb 2024 | 1.5515 | 1.5364 | 1.4700 | 1.5325 | 1.5325 | 10,355 |
05 Feb 2024 | 1.4725 | 1.5361 | 1.4139 | 1.5155 | 1.5155 | 143,419 |
02 Feb 2024 | 1.5400 | 1.5290 | 1.4420 | 1.4545 | 1.4545 | 20,636 |
01 Feb 2024 | 1.5650 | 1.5483 | 1.4689 | 1.4905 | 1.4905 | 7,627 |
31 Jan 2024 | 1.5735 | 1.6160 | 1.5595 | 1.5440 | 1.5440 | 1,637 |
30 Jan 2024 | 1.5565 | 1.7820 | 1.5440 | 1.5640 | 1.5640 | 23,853 |
29 Jan 2024 | 1.4965 | 1.5120 | 1.4000 | 1.5050 | 1.5050 | 13,263 |
26 Jan 2024 | 1.4365 | 1.5000 | 1.4020 | 1.5010 | 1.5010 | 46,553 |
25 Jan 2024 | 1.3220 | 1.3760 | 1.3010 | 1.3715 | 1.3715 | 3,738 |
24 Jan 2024 | 1.4105 | 1.3610 | 1.2940 | 1.3090 | 1.3090 | 13,760 |
23 Jan 2024 | 1.4690 | 1.4070 | 1.3750 | 1.3925 | 1.3925 | 199 |
22 Jan 2024 | 1.4410 | 1.4630 | 1.4450 | 1.4555 | 1.4555 | 8,248 |
19 Jan 2024 | 1.5460 | 1.5000 | 1.3800 | 1.3880 | 1.3880 | 17,210 |
18 Jan 2024 | 1.6105 | 1.5480 | 1.4720 | 1.4945 | 1.4945 | 44,466 |
17 Jan 2024 | 1.4725 | 1.5150 | 1.4520 | 1.5020 | 1.5020 | 49,702 |
16 Jan 2024 | 1.6270 | 1.6220 | 1.5060 | 1.5250 | 1.5250 | 182,167 |
15 Jan 2024 | 1.6480 | 1.7480 | 1.6220 | 1.6670 | 1.6670 | 136,767 |
12 Jan 2024 | 1.7420 | 1.8050 | 1.7160 | 1.7955 | 1.7955 | 276,180 |
11 Jan 2024 | 1.8945 | 1.7980 | 1.7350 | 1.7515 | 1.7515 | 63,524 |
10 Jan 2024 | 1.8705 | 1.9172 | 1.8280 | 1.8870 | 1.8870 | 178,931 |
09 Jan 2024 | 2.0425 | 2.0460 | 1.9700 | 1.9965 | 1.9965 | 9,240 |
08 Jan 2024 | 1.9950 | 2.0482 | 1.9500 | 2.0400 | 2.0400 | 36,032 |
05 Jan 2024 | 2.1170 | 2.1018 | 1.9690 | 1.9930 | 1.9930 | 35,492 |
04 Jan 2024 | 2.1050 | 2.1000 | 2.0620 | 2.0750 | 2.0750 | 4,325 |
03 Jan 2024 | 2.1510 | 2.1840 | 2.0500 | 2.0880 | 2.0880 | 28,465 |
02 Jan 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | - |
29 Dec 2023 | 2.2000 | 2.1980 | 2.1288 | 2.1490 | 2.1490 | 43,360 |
28 Dec 2023 | 2.2690 | 2.2602 | 2.1740 | 2.1910 | 2.1910 | 83,354 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |