Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.0650 | 2.0650 | 2.0140 | 2.0580 | 2.0580 | 15,339 |
03 May 2024 | 2.0062 | 2.0650 | 1.9300 | 2.0373 | 2.0373 | 2,072,262 |
02 May 2024 | 1.9780 | 2.0340 | 2.0340 | 2.0235 | 2.0235 | 59,093 |
01 May 2024 | 1.9562 | 1.9562 | 1.9562 | 1.9562 | 1.9562 | - |
30 Apr 2024 | 2.0510 | 2.1210 | 1.9355 | 1.9562 | 1.9562 | 621,572 |
29 Apr 2024 | 1.9545 | 2.0480 | 1.9460 | 2.0245 | 2.0245 | 192,554 |
26 Apr 2024 | 1.8690 | 1.9820 | 1.8603 | 1.9503 | 1.9503 | 502,289 |
25 Apr 2024 | 1.8810 | 1.8990 | 1.8355 | 1.8485 | 1.8485 | 586,845 |
24 Apr 2024 | 1.9690 | 1.9700 | 1.8815 | 1.8978 | 1.8978 | 376,182 |
23 Apr 2024 | 1.8655 | 1.9600 | 1.8620 | 1.9585 | 1.9585 | 1,311,978 |
22 Apr 2024 | 1.8182 | 1.8895 | 1.8200 | 1.8522 | 1.8522 | 576,743 |
19 Apr 2024 | 1.7855 | 1.8167 | 1.7740 | 1.8040 | 1.8040 | 236,149 |
18 Apr 2024 | 1.7747 | 1.8110 | 1.7500 | 1.7890 | 1.7890 | 407,124 |
17 Apr 2024 | 1.7172 | 1.7760 | 1.7030 | 1.7713 | 1.7713 | 2,116,859 |
16 Apr 2024 | 1.8005 | 1.8010 | 1.7050 | 1.7245 | 1.7245 | 2,269,907 |
15 Apr 2024 | 1.8460 | 1.8635 | 1.8035 | 1.8290 | 1.8290 | 1,129,185 |
12 Apr 2024 | 1.8055 | 1.9185 | 1.8190 | 1.8587 | 1.8587 | 914,164 |
11 Apr 2024 | 1.8010 | 1.8200 | 1.7555 | 1.7885 | 1.7885 | 699,207 |
10 Apr 2024 | 1.7850 | 1.9435 | 1.7500 | 1.8080 | 1.8080 | 2,366,576 |
09 Apr 2024 | 1.8075 | 1.8135 | 1.7645 | 1.7835 | 1.7835 | 359,456 |
08 Apr 2024 | 1.7880 | 1.8120 | 1.7500 | 1.7958 | 1.7958 | 201,974 |
05 Apr 2024 | 1.8737 | 1.9220 | 1.7720 | 1.7928 | 1.7928 | 1,954,424 |
04 Apr 2024 | 1.8757 | 1.9130 | 1.8850 | 1.9030 | 1.9030 | 247,212 |
03 Apr 2024 | 1.8675 | 1.9005 | 1.8560 | 1.8733 | 1.8733 | 1,054,795 |
02 Apr 2024 | 1.9545 | 2.0250 | 1.8260 | 1.8563 | 1.8563 | 3,749,331 |
28 Mar 2024 | 1.9925 | 2.0870 | 1.9190 | 1.9503 | 1.9503 | 5,956,488 |
27 Mar 2024 | 1.6420 | 2.0270 | 1.5375 | 2.0043 | 2.0043 | 2,183,476 |
26 Mar 2024 | 1.6743 | 1.7275 | 1.6530 | 1.7070 | 1.7070 | 365,373 |
25 Mar 2024 | 1.6800 | 1.7350 | 1.6710 | 1.7065 | 1.7065 | 2,157,811 |
22 Mar 2024 | 1.8030 | 1.8255 | 1.7000 | 1.7030 | 1.7030 | 2,306,981 |
21 Mar 2024 | 1.9435 | 1.9950 | 1.9055 | 1.9117 | 1.9117 | 1,843,442 |
20 Mar 2024 | 1.8600 | 1.9137 | 1.8190 | 1.8987 | 1.8987 | 3,416,280 |
19 Mar 2024 | 1.8338 | 1.8750 | 1.7830 | 1.8542 | 1.8542 | 381,446 |
18 Mar 2024 | 1.7778 | 1.8465 | 1.7560 | 1.8280 | 1.8280 | 1,389,205 |
15 Mar 2024 | 1.8743 | 1.8615 | 1.7400 | 1.7917 | 1.7917 | 1,174,775 |
14 Mar 2024 | 1.9025 | 1.9605 | 1.8980 | 1.9200 | 1.9200 | 2,418,995 |
13 Mar 2024 | 1.8830 | 1.9160 | 1.8765 | 1.8993 | 1.8993 | 438,485 |
12 Mar 2024 | 1.9200 | 1.9574 | 1.8750 | 1.8880 | 1.8880 | 1,843,501 |
11 Mar 2024 | 1.8880 | 1.9600 | 1.8850 | 1.9260 | 1.9260 | 728,859 |
08 Mar 2024 | 1.8275 | 1.9545 | 1.8190 | 1.9010 | 1.9010 | 645,151 |
07 Mar 2024 | 1.7177 | 1.8365 | 1.6965 | 1.8162 | 1.8162 | 5,994,883 |
06 Mar 2024 | 1.6743 | 1.7920 | 1.6452 | 1.7260 | 1.7260 | 832,830 |
05 Mar 2024 | 1.6295 | 1.6702 | 1.6125 | 1.6685 | 1.6685 | 633,418 |
04 Mar 2024 | 1.6738 | 1.6840 | 1.6300 | 1.6285 | 1.6285 | 187,161 |
01 Mar 2024 | 1.6440 | 1.6955 | 1.6190 | 1.6605 | 1.6605 | 718,735 |
29 Feb 2024 | 1.6835 | 1.6940 | 1.6260 | 1.6387 | 1.6387 | 3,923,278 |
28 Feb 2024 | 1.7205 | 1.7200 | 1.6320 | 1.6800 | 1.6800 | 761,601 |
27 Feb 2024 | 1.7162 | 1.7485 | 1.6890 | 1.7192 | 1.7192 | 616,871 |
26 Feb 2024 | 1.7620 | 1.7730 | 1.7170 | 1.7357 | 1.7357 | 214,456 |
23 Feb 2024 | 1.7680 | 1.7890 | 1.7365 | 1.7737 | 1.7737 | 354,284 |
22 Feb 2024 | 1.7485 | 1.7810 | 1.7145 | 1.7737 | 1.7737 | 2,442,030 |
21 Feb 2024 | 1.7635 | 1.7720 | 1.7385 | 1.7650 | 1.7650 | 216,075 |
20 Feb 2024 | 1.7507 | 1.7980 | 1.7065 | 1.7902 | 1.7902 | 482,660 |
19 Feb 2024 | 1.7552 | 1.8230 | 1.7430 | 1.7610 | 1.7610 | 297,797 |
16 Feb 2024 | 1.8112 | 1.8090 | 1.7330 | 1.7485 | 1.7485 | 897,333 |
15 Feb 2024 | 1.7773 | 1.8315 | 1.7665 | 1.8055 | 1.8055 | 609,996 |
14 Feb 2024 | 1.7480 | 1.7710 | 1.7325 | 1.7513 | 1.7513 | 378,837 |
13 Feb 2024 | 1.8158 | 1.8445 | 1.7465 | 1.7680 | 1.7680 | 910,243 |
12 Feb 2024 | 1.7615 | 1.8450 | 1.7540 | 1.8045 | 1.8045 | 336,116 |
09 Feb 2024 | 1.7070 | 1.7880 | 1.6960 | 1.7702 | 1.7702 | 2,622,286 |
08 Feb 2024 | 1.8090 | 1.8190 | 1.7065 | 1.7118 | 1.7118 | 2,469,017 |
07 Feb 2024 | 1.9737 | 1.9770 | 1.7885 | 1.8025 | 1.8025 | 3,101,845 |
06 Feb 2024 | 2.0190 | 2.0250 | 1.9710 | 1.9790 | 1.9790 | 616,699 |
05 Feb 2024 | 1.9692 | 2.0600 | 1.9600 | 2.0022 | 2.0022 | 1,414,884 |
02 Feb 2024 | 2.0580 | 2.0880 | 1.9485 | 1.9837 | 1.9837 | 763,589 |
01 Feb 2024 | 2.0510 | 2.1000 | 1.9600 | 2.0560 | 2.0560 | 823,487 |
31 Jan 2024 | 2.0880 | 2.1280 | 2.0590 | 2.0810 | 2.0810 | 775,434 |
30 Jan 2024 | 2.0745 | 2.1100 | 2.0590 | 2.0960 | 2.0960 | 636,014 |
29 Jan 2024 | 2.0645 | 2.0790 | 2.0100 | 2.0473 | 2.0473 | 535,012 |
26 Jan 2024 | 2.0800 | 2.0860 | 2.0230 | 2.0510 | 2.0510 | 202,172 |
25 Jan 2024 | 2.0062 | 2.0840 | 1.9940 | 2.0800 | 2.0800 | 2,219,403 |
24 Jan 2024 | 2.0303 | 2.0680 | 1.9900 | 2.0020 | 2.0020 | 2,329,010 |
23 Jan 2024 | 2.1455 | 2.1500 | 1.9897 | 2.0020 | 2.0020 | 13,772,659 |
22 Jan 2024 | 2.1435 | 2.1870 | 2.1090 | 2.1300 | 2.1300 | 2,175,301 |
19 Jan 2024 | 2.1350 | 2.1710 | 2.1100 | 2.1185 | 2.1185 | 5,573,720 |
18 Jan 2024 | 2.1015 | 2.1760 | 2.0910 | 2.1720 | 2.1720 | 1,021,191 |
17 Jan 2024 | 2.1105 | 2.1730 | 2.0610 | 2.0860 | 2.0860 | 1,843,620 |
16 Jan 2024 | 2.1445 | 2.1830 | 2.1070 | 2.1620 | 2.1620 | 913,251 |
15 Jan 2024 | 2.2710 | 2.3110 | 2.1940 | 2.2205 | 2.2205 | 489,979 |
12 Jan 2024 | 2.1985 | 2.2910 | 2.1580 | 2.2850 | 2.2850 | 607,489 |
11 Jan 2024 | 2.2870 | 2.2970 | 2.1720 | 2.1925 | 2.1925 | 972,484 |
10 Jan 2024 | 2.2420 | 2.3160 | 2.2260 | 2.2940 | 2.2940 | 628,021 |
09 Jan 2024 | 2.2930 | 2.3010 | 2.2260 | 2.2570 | 2.2570 | 684,506 |
08 Jan 2024 | 2.2450 | 2.2850 | 2.1880 | 2.2605 | 2.2605 | 654,928 |
05 Jan 2024 | 2.2755 | 2.2950 | 2.2320 | 2.2590 | 2.2590 | 560,990 |
04 Jan 2024 | 2.2490 | 2.3420 | 2.2360 | 2.2785 | 2.2785 | 418,613 |
03 Jan 2024 | 2.3200 | 2.3730 | 2.2480 | 2.2560 | 2.2560 | 748,376 |
02 Jan 2024 | 2.4840 | 2.5320 | 2.3550 | 2.3780 | 2.3780 | 566,409 |
29 Dec 2023 | 2.4840 | 2.5310 | 2.4600 | 2.5045 | 2.5045 | 335,443 |
28 Dec 2023 | 2.4850 | 2.5000 | 2.4410 | 2.4540 | 2.4540 | 197,054 |
27 Dec 2023 | 2.3700 | 2.4810 | 2.2940 | 2.4765 | 2.4765 | 1,013,815 |
22 Dec 2023 | 2.3670 | 2.3930 | 2.3400 | 2.3770 | 2.3770 | 295,222 |
21 Dec 2023 | 2.4110 | 2.4140 | 2.3700 | 2.4000 | 2.4000 | 395,455 |
20 Dec 2023 | 2.4590 | 2.4900 | 2.4100 | 2.4560 | 2.4560 | 1,013,000 |
19 Dec 2023 | 2.4110 | 2.4930 | 2.4160 | 2.4430 | 2.4430 | 877,566 |
18 Dec 2023 | 2.3535 | 2.4200 | 2.3450 | 2.4060 | 2.4060 | 803,215 |
15 Dec 2023 | 2.4275 | 2.4600 | 2.3450 | 2.3740 | 2.3740 | 2,086,818 |
14 Dec 2023 | 2.2840 | 2.4740 | 2.1880 | 2.4205 | 2.4205 | 3,397,764 |
13 Dec 2023 | 2.2460 | 2.2730 | 2.1290 | 2.1895 | 2.1895 | 1,817,579 |
12 Dec 2023 | 2.2295 | 2.2610 | 2.1900 | 2.2180 | 2.2180 | 302,593 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |