Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.3475 | 2.3475 | 2.3475 | 2.3475 | 2.3475 | - |
25 Apr 2024 | 2.3675 | 2.3675 | 2.3675 | 2.3675 | 2.3675 | - |
24 Apr 2024 | 2.3725 | 2.3725 | 2.3725 | 2.3725 | 2.3725 | - |
23 Apr 2024 | 2.4600 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 7 |
22 Apr 2024 | 2.4050 | 2.4050 | 2.4000 | 2.4050 | 2.4050 | 3 |
19 Apr 2024 | 2.3225 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 61 |
18 Apr 2024 | 2.3675 | 2.3900 | 2.3400 | 2.3650 | 2.3650 | 596 |
17 Apr 2024 | 2.3025 | 2.3750 | 2.3300 | 2.3450 | 2.3450 | 648 |
16 Apr 2024 | 2.3325 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 291 |
15 Apr 2024 | 2.5025 | 2.4500 | 2.3239 | 2.3239 | 2.3239 | 2,477 |
12 Apr 2024 | 2.5325 | 2.5325 | 2.5325 | 2.5325 | 2.5325 | - |
11 Apr 2024 | 2.6100 | 2.7150 | 2.7100 | 2.7150 | 2.7150 | 31 |
10 Apr 2024 | 2.5625 | 2.6404 | 2.6404 | 2.6404 | 2.6404 | 974 |
09 Apr 2024 | 2.5025 | 2.5650 | 2.5601 | 2.5650 | 2.5650 | 414 |
08 Apr 2024 | 2.5475 | 2.5104 | 2.5104 | 2.5104 | 2.5104 | 346 |
05 Apr 2024 | 2.5525 | 2.5700 | 2.5449 | 2.5449 | 2.5449 | 108 |
04 Apr 2024 | 2.6050 | 2.6000 | 2.5900 | 2.5900 | 2.5900 | 350 |
03 Apr 2024 | 2.5025 | 2.5856 | 2.4650 | 2.4997 | 2.4997 | 660 |
02 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
28 Mar 2024 | 2.4770 | 2.5060 | 2.4640 | 2.4640 | 2.4640 | 126 |
27 Mar 2024 | 2.3010 | 2.4200 | 2.3085 | 2.3085 | 2.3085 | 278 |
26 Mar 2024 | 2.3580 | 2.3660 | 2.3060 | 2.3060 | 2.3060 | 1,446 |
25 Mar 2024 | 2.3690 | 2.3867 | 2.3400 | 2.3800 | 2.3800 | 9,068 |
22 Mar 2024 | 2.3090 | 2.3680 | 2.3200 | 2.3636 | 2.3636 | 245 |
21 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
20 Mar 2024 | 2.2030 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 8 |
19 Mar 2024 | 2.2810 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 10 |
18 Mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
15 Mar 2024 | 2.3050 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 58 |
14 Mar 2024 | 2.3610 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 4 |
13 Mar 2024 | 2.4410 | 2.4400 | 2.3852 | 2.3852 | 2.3852 | 103 |
12 Mar 2024 | 2.3930 | 2.3930 | 2.3930 | 2.3930 | 2.3930 | - |
11 Mar 2024 | 2.4800 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | 3 |
08 Mar 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | - |
07 Mar 2024 | 2.2990 | 2.2755 | 2.2680 | 2.2755 | 2.2755 | 897 |
06 Mar 2024 | 2.1940 | 2.3031 | 2.1840 | 2.3031 | 2.3031 | 5,042 |
05 Mar 2024 | 2.3480 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | 1 |
04 Mar 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | - |
01 Mar 2024 | 2.2990 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 1 |
29 Feb 2024 | 2.2990 | 2.3160 | 2.2619 | 2.2619 | 2.2619 | 11,105 |
28 Feb 2024 | 2.3870 | 2.3540 | 2.3436 | 2.3436 | 2.3436 | 1,059 |
27 Feb 2024 | 2.3790 | 2.4000 | 2.3800 | 2.3852 | 2.3852 | 1,409 |
26 Feb 2024 | 2.4410 | 2.5200 | 2.4500 | 2.4500 | 2.4500 | 13 |
23 Feb 2024 | 2.5640 | 2.5363 | 2.5363 | 2.5363 | 2.5363 | 1,200 |
22 Feb 2024 | 2.5120 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 2 |
21 Feb 2024 | 2.4900 | 2.4837 | 2.4837 | 2.4837 | 2.4837 | 7,000 |
20 Feb 2024 | 2.5900 | 2.5900 | 2.4582 | 2.4582 | 2.4582 | 895 |
19 Feb 2024 | 2.5700 | 2.6143 | 2.6143 | 2.6143 | 2.6143 | 55 |
16 Feb 2024 | 2.6560 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 44 |
15 Feb 2024 | 2.6290 | 2.6290 | 2.5880 | 2.6290 | 2.6290 | 202 |
14 Feb 2024 | 2.5290 | 2.6060 | 2.5060 | 2.5560 | 2.5560 | 7,303 |
13 Feb 2024 | 2.7540 | 2.7480 | 2.5622 | 2.6001 | 2.6001 | 5,798 |
12 Feb 2024 | 2.7930 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 5 |
09 Feb 2024 | 2.8280 | 2.8120 | 2.7580 | 2.7580 | 2.7580 | 16 |
08 Feb 2024 | 2.7690 | 2.7889 | 2.7340 | 2.7889 | 2.7889 | 642 |
07 Feb 2024 | 2.6950 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 1 |
06 Feb 2024 | 2.6190 | 2.6860 | 2.6400 | 2.6860 | 2.6860 | 37 |
05 Feb 2024 | 2.6290 | 2.6780 | 2.6360 | 2.6780 | 2.6780 | 10 |
02 Feb 2024 | 2.6810 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 5 |
01 Feb 2024 | 2.6740 | 2.7240 | 2.6320 | 2.6920 | 2.6920 | 3 |
31 Jan 2024 | 2.6500 | 2.7018 | 2.6736 | 2.6919 | 2.6919 | 738 |
30 Jan 2024 | 2.6620 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 4 |
29 Jan 2024 | 2.6540 | 2.6840 | 2.6260 | 2.6260 | 2.6260 | 6 |
26 Jan 2024 | 2.5550 | 2.6500 | 2.5000 | 2.6500 | 2.6500 | 336 |
25 Jan 2024 | 2.5600 | 2.5099 | 2.5040 | 2.5060 | 2.5060 | 3,837 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 2.4160 | 2.4839 | 2.4839 | 2.4839 | 2.4839 | 38 |
19 Jan 2024 | 2.4000 | 2.4720 | 2.3860 | 2.4149 | 2.4149 | 16,255 |
18 Jan 2024 | 2.3810 | 2.4001 | 2.3400 | 2.4001 | 2.4001 | 768 |
17 Jan 2024 | 2.5000 | 2.5340 | 2.3740 | 2.3757 | 2.3757 | 13,122 |
16 Jan 2024 | 2.4490 | 2.5358 | 2.4740 | 2.5316 | 2.5316 | 2,290 |
15 Jan 2024 | 2.5490 | 2.5700 | 2.4900 | 2.4958 | 2.4958 | 5,460 |
12 Jan 2024 | 2.4690 | 2.5041 | 2.4800 | 2.5041 | 2.5041 | 4,452 |
11 Jan 2024 | 2.5980 | 2.5920 | 2.4551 | 2.4551 | 2.4551 | 4,974 |
10 Jan 2024 | 2.6600 | 2.6500 | 2.5559 | 2.5658 | 2.5658 | 15,057 |
09 Jan 2024 | 2.5900 | 2.7060 | 2.5900 | 2.6521 | 2.6521 | 25,452 |
08 Jan 2024 | 2.6600 | 2.6600 | 2.6099 | 2.6099 | 2.6099 | 1,303 |
05 Jan 2024 | 2.6890 | 2.6779 | 2.6100 | 2.6300 | 2.6300 | 8,869 |
04 Jan 2024 | 2.8100 | 2.7480 | 2.6500 | 2.6840 | 2.6840 | 6,955 |
03 Jan 2024 | 2.7400 | 2.7660 | 2.6260 | 2.7600 | 2.7600 | 11,646 |
02 Jan 2024 | 2.8000 | 2.8420 | 2.6480 | 2.7201 | 2.7201 | 15,007 |
29 Dec 2023 | 3.0290 | 3.0400 | 2.7580 | 3.0080 | 3.0080 | 17,715 |
28 Dec 2023 | 3.0500 | 3.1040 | 2.9940 | 3.1040 | 3.1040 | 10,116 |
27 Dec 2023 | 3.0370 | 3.1440 | 3.0200 | 3.0200 | 3.0200 | 8,137 |
22 Dec 2023 | 3.0500 | 3.0880 | 2.9528 | 3.0002 | 3.0002 | 10,052 |
21 Dec 2023 | 3.2180 | 3.2500 | 2.9860 | 3.1000 | 3.1000 | 9,853 |
20 Dec 2023 | 2.9210 | 3.4260 | 2.9600 | 3.3262 | 3.3262 | 21,392 |
19 Dec 2023 | 2.9470 | 2.9740 | 2.8740 | 2.8982 | 2.8982 | 3,507 |
18 Dec 2023 | 2.8200 | 3.1080 | 2.8400 | 3.0102 | 3.0102 | 3,252 |
15 Dec 2023 | 2.7030 | 2.8220 | 2.7120 | 2.8120 | 2.8120 | 19,385 |
14 Dec 2023 | 2.6400 | 2.7462 | 2.6300 | 2.7462 | 2.7462 | 16,154 |
13 Dec 2023 | 2.6010 | 2.6680 | 2.5860 | 2.6200 | 2.6200 | 2,747 |
12 Dec 2023 | 2.7260 | 2.7460 | 2.6080 | 2.6280 | 2.6280 | 5,415 |
11 Dec 2023 | 2.6700 | 2.7160 | 2.6420 | 2.6848 | 2.6848 | 6,840 |
08 Dec 2023 | 2.6010 | 2.6600 | 2.5540 | 2.5929 | 2.5929 | 5,369 |
07 Dec 2023 | 2.5700 | 2.6200 | 2.5680 | 2.5680 | 2.5680 | 2,092 |
06 Dec 2023 | 2.6290 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 486 |
05 Dec 2023 | 2.6290 | 2.6320 | 2.5811 | 2.6000 | 2.6000 | 8,240 |
04 Dec 2023 | 2.6580 | 2.7300 | 2.6580 | 2.6976 | 2.6976 | 7,020 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |