Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.8342 | 1.8342 | 1.8342 | 1.8345 | 1.8345 | 474 |
18 Apr 2024 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
17 Apr 2024 | 1.9610 | 1.9210 | 1.9210 | 1.9260 | 1.9260 | 378 |
16 Apr 2024 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | - |
15 Apr 2024 | 2.0690 | 1.9741 | 1.9741 | 1.9770 | 1.9770 | 2,848 |
12 Apr 2024 | 2.1290 | 2.1180 | 2.0740 | 2.0215 | 2.0215 | 6,738 |
11 Apr 2024 | 2.2990 | 2.1700 | 2.1700 | 2.1080 | 2.1080 | 2,324 |
10 Apr 2024 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | - |
09 Apr 2024 | 2.1250 | 2.1260 | 2.0960 | 2.1510 | 2.1510 | 2,724 |
08 Apr 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
05 Apr 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
04 Apr 2024 | 2.0900 | 2.0740 | 2.0560 | 2.0880 | 2.0880 | 6,668 |
03 Apr 2024 | 1.9945 | 1.9780 | 1.9780 | 2.0960 | 2.0960 | 2,170 |
02 Apr 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | - |
28 Mar 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | - |
27 Mar 2024 | 2.0850 | 2.0950 | 2.0650 | 2.0950 | 2.0950 | 2,220 |
26 Mar 2024 | 2.0850 | 2.0650 | 2.0582 | 2.0345 | 2.0345 | 7,369 |
25 Mar 2024 | 2.0650 | 2.0789 | 2.0789 | 2.0850 | 2.0850 | 7,246 |
22 Mar 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
21 Mar 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
20 Mar 2024 | 1.8270 | 1.8820 | 1.8740 | 1.8850 | 1.8850 | 6,578 |
19 Mar 2024 | 1.8620 | 1.8040 | 1.8040 | 1.8150 | 1.8150 | 1,816 |
18 Mar 2024 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | - |
15 Mar 2024 | 1.8270 | 1.8920 | 1.8020 | 1.8270 | 1.8270 | 36,154 |
14 Mar 2024 | 1.9030 | 1.8940 | 1.8720 | 1.8350 | 1.8350 | 7,612 |
13 Mar 2024 | 1.9360 | 1.9240 | 1.8980 | 1.8950 | 1.8950 | 21,518 |
12 Mar 2024 | 1.9300 | 1.9640 | 1.9140 | 1.9220 | 1.9220 | 15,268 |
11 Mar 2024 | 1.9530 | 1.9540 | 1.9100 | 1.9150 | 1.9150 | 8,694 |
08 Mar 2024 | 1.9520 | 1.9440 | 1.9060 | 1.9565 | 1.9565 | 7,906 |
07 Mar 2024 | 1.9775 | 1.9820 | 1.9480 | 1.9565 | 1.9565 | 6,040 |
06 Mar 2024 | 1.9050 | 1.9680 | 1.9180 | 1.9665 | 1.9665 | 7,480 |
05 Mar 2024 | 2.0455 | 2.0455 | 2.0455 | 2.0455 | 2.0455 | - |
04 Mar 2024 | 2.0800 | 2.1050 | 2.0500 | 2.0455 | 2.0455 | 4,608 |
01 Mar 2024 | 2.0600 | 2.0950 | 2.0650 | 2.1025 | 2.1025 | 5,988 |
29 Feb 2024 | 2.2350 | 2.2300 | 2.1200 | 2.1075 | 2.1075 | 6,292 |
28 Feb 2024 | 2.3025 | 2.2750 | 2.2150 | 2.2350 | 2.2350 | 13,720 |
27 Feb 2024 | 2.3325 | 2.3350 | 2.2700 | 2.2900 | 2.2900 | 15,628 |
26 Feb 2024 | 2.4300 | 2.4400 | 2.3200 | 2.3475 | 2.3475 | 6,108 |
23 Feb 2024 | 2.4750 | 2.4450 | 2.2800 | 2.4300 | 2.4300 | 18,198 |
22 Feb 2024 | 2.3525 | 2.4500 | 2.3650 | 2.4650 | 2.4650 | 9,332 |
21 Feb 2024 | 2.3525 | 2.3750 | 2.3300 | 2.3425 | 2.3425 | 15,922 |
20 Feb 2024 | 2.3125 | 2.3850 | 2.2650 | 2.3425 | 2.3425 | 25,374 |
19 Feb 2024 | 2.2800 | 2.3000 | 2.2750 | 2.2900 | 2.2900 | 4,094 |
16 Feb 2024 | 2.3425 | 2.3500 | 2.2950 | 2.3125 | 2.3125 | 14,262 |
15 Feb 2024 | 2.3775 | 2.3550 | 2.3000 | 2.3325 | 2.3325 | 28,360 |
14 Feb 2024 | 2.3425 | 2.3650 | 2.3250 | 2.3475 | 2.3475 | 8,570 |
13 Feb 2024 | 2.3225 | 2.3800 | 2.3050 | 2.3125 | 2.3125 | 3,192 |
12 Feb 2024 | 2.2150 | 2.3050 | 2.2250 | 2.3175 | 2.3175 | 8,088 |
09 Feb 2024 | 2.2750 | 2.2550 | 2.2100 | 2.2350 | 2.2350 | 37,974 |
08 Feb 2024 | 2.2900 | 2.3000 | 2.2350 | 2.2350 | 2.2350 | 58,297 |
07 Feb 2024 | 2.3125 | 2.2700 | 2.2550 | 2.2600 | 2.2600 | 1,662 |
06 Feb 2024 | 2.3475 | 2.2900 | 2.2900 | 2.3025 | 2.3025 | 1,260 |
05 Feb 2024 | 2.4250 | 2.4100 | 2.3350 | 2.3275 | 2.3275 | 7,748 |
02 Feb 2024 | 2.4450 | 2.4850 | 2.3850 | 2.3875 | 2.3875 | 29,644 |
01 Feb 2024 | 2.4650 | 2.4450 | 2.4450 | 2.4250 | 2.4250 | 414 |
31 Jan 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
30 Jan 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
29 Jan 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
26 Jan 2024 | 2.6400 | 2.6500 | 2.6150 | 2.6350 | 2.6350 | 3,794 |
25 Jan 2024 | 2.5725 | 2.6125 | 2.6125 | 2.6350 | 2.6350 | 715 |
24 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
23 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
22 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
19 Jan 2024 | 2.5025 | 2.4550 | 2.4550 | 2.4500 | 2.4500 | 1 |
18 Jan 2024 | 2.5725 | 2.5150 | 2.5050 | 2.5125 | 2.5125 | 8,031 |
17 Jan 2024 | 2.4650 | 2.4450 | 2.3650 | 2.5725 | 2.5725 | 1,500 |
16 Jan 2024 | 2.4450 | 2.4950 | 2.2750 | 2.4600 | 2.4600 | 22,572 |
15 Jan 2024 | 2.7900 | 3.0000 | 2.4850 | 2.4850 | 2.4850 | 66,285 |
12 Jan 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
11 Jan 2024 | 3.1475 | 3.1550 | 3.1350 | 3.0900 | 3.0900 | 2,986 |
10 Jan 2024 | 3.2700 | 3.1850 | 3.1500 | 3.1375 | 3.1375 | 1,626 |
09 Jan 2024 | 3.3075 | 3.2500 | 3.2399 | 3.2500 | 3.2500 | 11,608 |
08 Jan 2024 | 3.2800 | 3.2900 | 3.2900 | 3.2950 | 3.2950 | 1,754 |
05 Jan 2024 | 3.3475 | 3.3050 | 3.3050 | 3.3275 | 3.3275 | 471 |
04 Jan 2024 | 3.2900 | 3.3150 | 3.3150 | 3.3325 | 3.3325 | 1,934 |
03 Jan 2024 | 3.3925 | 3.2600 | 3.2450 | 3.2600 | 3.2600 | 2,499 |
02 Jan 2024 | 3.4500 | 3.3950 | 3.3950 | 3.4000 | 3.4000 | 13 |
29 Dec 2023 | 3.4400 | 3.4350 | 3.4350 | 3.4400 | 3.4400 | 483 |
28 Dec 2023 | 3.4450 | 3.4550 | 3.4550 | 3.4500 | 3.4500 | 453 |
27 Dec 2023 | 3.4350 | 3.4400 | 3.4250 | 3.4450 | 3.4450 | 2,768 |
22 Dec 2023 | 3.3775 | 3.3850 | 3.3850 | 3.3875 | 3.3875 | 1,900 |
21 Dec 2023 | 3.4050 | 3.3750 | 3.3750 | 3.3475 | 3.3475 | 886 |
20 Dec 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
19 Dec 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
18 Dec 2023 | 3.3575 | 3.2950 | 3.2650 | 3.2800 | 3.2800 | 2,701 |
15 Dec 2023 | 3.3675 | 3.3675 | 3.3675 | 3.3675 | 3.3675 | - |
14 Dec 2023 | 3.1725 | 3.3800 | 3.3550 | 3.3675 | 3.3675 | 1,279 |
13 Dec 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2,378 |
12 Dec 2023 | 3.2200 | 3.2400 | 3.1800 | 3.2050 | 3.2050 | 2,832 |
11 Dec 2023 | 3.1725 | 3.2250 | 3.2050 | 3.2300 | 3.2300 | 1,794 |
08 Dec 2023 | 3.1075 | 3.1850 | 3.1850 | 3.1775 | 3.1775 | 2,296 |
07 Dec 2023 | 3.2050 | 3.1550 | 3.1450 | 3.1175 | 3.1175 | 15,799 |
06 Dec 2023 | 3.1175 | 3.1850 | 3.1800 | 3.1725 | 3.1725 | 1,437 |
05 Dec 2023 | 3.1625 | 3.1250 | 3.1250 | 3.1025 | 3.1025 | 314 |
04 Dec 2023 | 3.1275 | 3.1275 | 3.1275 | 3.1275 | 3.1275 | - |
01 Dec 2023 | 2.9575 | 3.0450 | 3.0450 | 3.1275 | 3.1275 | 370 |
30 Nov 2023 | 3.0150 | 3.0000 | 2.9400 | 2.9525 | 2.9525 | 16,638 |
29 Nov 2023 | 3.0000 | 3.0250 | 2.9600 | 3.0250 | 3.0250 | 11,378 |
28 Nov 2023 | 3.0600 | 2.9800 | 2.9450 | 2.9775 | 2.9775 | 13,751 |
27 Nov 2023 | 3.1775 | 3.1150 | 3.0150 | 3.0150 | 3.0150 | 8,645 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |