Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.520 | 2.560 | 2.500 | 2.560 | 2.560 | 699,015 |
02 May 2024 | 2.530 | 2.530 | 2.480 | 2.520 | 2.520 | 18,450 |
30 Apr 2024 | 2.500 | 2.530 | 2.480 | 2.500 | 2.500 | 209,736 |
29 Apr 2024 | 2.500 | 2.530 | 2.480 | 2.500 | 2.500 | 36,050 |
26 Apr 2024 | 2.430 | 2.530 | 2.400 | 2.530 | 2.530 | 224,150 |
25 Apr 2024 | 2.460 | 2.510 | 2.460 | 2.510 | 2.510 | 54,700 |
24 Apr 2024 | 2.500 | 2.530 | 2.500 | 2.530 | 2.530 | 80,550 |
23 Apr 2024 | 2.550 | 2.550 | 2.500 | 2.520 | 2.520 | 23,883 |
22 Apr 2024 | 2.390 | 2.530 | 2.390 | 2.530 | 2.530 | 105,000 |
19 Apr 2024 | 2.450 | 2.480 | 2.410 | 2.450 | 2.450 | 202,000 |
18 Apr 2024 | 2.410 | 2.450 | 2.400 | 2.450 | 2.450 | 39,465 |
17 Apr 2024 | 2.390 | 2.450 | 2.310 | 2.450 | 2.450 | 124,050 |
16 Apr 2024 | 2.410 | 2.410 | 2.210 | 2.390 | 2.390 | 716,936 |
15 Apr 2024 | 2.470 | 2.520 | 2.370 | 2.450 | 2.450 | 619,000 |
12 Apr 2024 | 2.430 | 2.520 | 2.430 | 2.510 | 2.510 | 2,801,250 |
11 Apr 2024 | 2.430 | 2.430 | 2.400 | 2.430 | 2.430 | 27,500 |
10 Apr 2024 | 2.390 | 2.440 | 2.380 | 2.430 | 2.430 | 21,300 |
09 Apr 2024 | 2.400 | 2.470 | 2.370 | 2.470 | 2.470 | 70,154 |
08 Apr 2024 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | - |
05 Apr 2024 | 2.380 | 2.450 | 2.370 | 2.450 | 2.450 | 24,660 |
03 Apr 2024 | 2.380 | 2.430 | 2.370 | 2.430 | 2.430 | 70,000 |
02 Apr 2024 | 2.420 | 2.500 | 2.400 | 2.450 | 2.450 | 37,990 |
28 Mar 2024 | 2.470 | 2.470 | 2.360 | 2.420 | 2.420 | 269,185 |
27 Mar 2024 | 2.450 | 2.540 | 2.370 | 2.490 | 2.490 | 427,092 |
26 Mar 2024 | 2.340 | 2.450 | 2.330 | 2.450 | 2.450 | 53,182 |
25 Mar 2024 | 2.270 | 2.500 | 2.270 | 2.490 | 2.490 | 70,270 |
22 Mar 2024 | 2.260 | 2.360 | 2.240 | 2.360 | 2.360 | 73,566 |
21 Mar 2024 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | - |
20 Mar 2024 | 2.270 | 2.360 | 2.260 | 2.360 | 2.360 | 16,400 |
19 Mar 2024 | 2.350 | 2.360 | 2.350 | 2.360 | 2.360 | 14,500 |
18 Mar 2024 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | - |
15 Mar 2024 | 2.340 | 2.370 | 2.340 | 2.360 | 2.360 | 22,003 |
14 Mar 2024 | 2.400 | 2.400 | 2.350 | 2.400 | 2.400 | 263,208 |
13 Mar 2024 | 2.450 | 2.450 | 2.420 | 2.450 | 2.450 | 35,850 |
12 Mar 2024 | 2.410 | 2.490 | 2.410 | 2.480 | 2.480 | 23,477 |
11 Mar 2024 | 2.360 | 2.490 | 2.360 | 2.490 | 2.490 | 288,793 |
08 Mar 2024 | 2.380 | 2.500 | 2.360 | 2.430 | 2.430 | 290,020 |
07 Mar 2024 | 2.350 | 2.390 | 2.290 | 2.390 | 2.390 | 113,750 |
06 Mar 2024 | 2.270 | 2.350 | 2.260 | 2.350 | 2.350 | 154,448 |
05 Mar 2024 | 2.150 | 2.270 | 2.150 | 2.270 | 2.270 | 316,500 |
04 Mar 2024 | 2.140 | 2.180 | 2.130 | 2.180 | 2.180 | 74,366 |
01 Mar 2024 | 2.120 | 2.190 | 2.120 | 2.190 | 2.190 | 33,000 |
29 Feb 2024 | 2.160 | 2.160 | 2.090 | 2.150 | 2.150 | 64,800 |
28 Feb 2024 | 2.160 | 2.180 | 2.110 | 2.110 | 2.110 | 132,950 |
27 Feb 2024 | 2.160 | 2.180 | 2.130 | 2.180 | 2.180 | 103,020 |
26 Feb 2024 | 2.150 | 2.160 | 2.090 | 2.160 | 2.160 | 101,018 |
23 Feb 2024 | 2.140 | 2.160 | 2.090 | 2.160 | 2.160 | 53,789 |
22 Feb 2024 | 2.120 | 2.150 | 2.060 | 2.150 | 2.150 | 91,900 |
21 Feb 2024 | 2.090 | 2.100 | 2.050 | 2.100 | 2.100 | 328,733 |
20 Feb 2024 | 2.010 | 2.070 | 2.010 | 2.070 | 2.070 | 304,250 |
19 Feb 2024 | 1.970 | 2.010 | 1.970 | 2.010 | 2.010 | 7,890 |
16 Feb 2024 | 1.960 | 2.030 | 1.950 | 2.020 | 2.020 | 162,816 |
15 Feb 2024 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 14,750 |
14 Feb 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
09 Feb 2024 | 1.920 | 1.980 | 1.920 | 1.980 | 1.980 | 18,022 |
08 Feb 2024 | 1.910 | 1.960 | 1.910 | 1.960 | 1.960 | 82,001 |
07 Feb 2024 | 1.950 | 1.950 | 1.890 | 1.950 | 1.950 | 96,200 |
06 Feb 2024 | 1.960 | 1.960 | 1.910 | 1.960 | 1.960 | 10,650 |
05 Feb 2024 | 1.920 | 1.920 | 1.860 | 1.920 | 1.920 | 20,523 |
02 Feb 2024 | 1.930 | 1.970 | 1.910 | 1.970 | 1.970 | 25,906 |
01 Feb 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1,020 |
31 Jan 2024 | 1.950 | 1.990 | 1.940 | 1.990 | 1.990 | 30,050 |
30 Jan 2024 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 56,060 |
29 Jan 2024 | 1.960 | 1.960 | 1.930 | 1.950 | 1.950 | 41,571 |
26 Jan 2024 | 1.940 | 1.980 | 1.930 | 1.960 | 1.960 | 47,880 |
25 Jan 2024 | 1.920 | 1.990 | 1.920 | 1.990 | 1.990 | 78,985 |
24 Jan 2024 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 88,910 |
23 Jan 2024 | 1.900 | 1.920 | 1.900 | 1.910 | 1.910 | 23,000 |
22 Jan 2024 | 1.860 | 1.910 | 1.860 | 1.900 | 1.900 | 4,086,500 |
19 Jan 2024 | 1.880 | 1.900 | 1.860 | 1.880 | 1.880 | 114,000 |
18 Jan 2024 | 1.830 | 1.880 | 1.830 | 1.880 | 1.880 | 24,222 |
17 Jan 2024 | 1.850 | 1.870 | 1.850 | 1.850 | 1.850 | 299,050 |
16 Jan 2024 | 1.910 | 1.930 | 1.870 | 1.870 | 1.870 | 80,050 |
15 Jan 2024 | 1.870 | 1.930 | 1.870 | 1.930 | 1.930 | 25,100 |
12 Jan 2024 | 1.900 | 1.900 | 1.870 | 1.880 | 1.880 | 83,696 |
11 Jan 2024 | 1.880 | 1.900 | 1.880 | 1.880 | 1.880 | 52,453 |
10 Jan 2024 | 1.910 | 1.910 | 1.880 | 1.900 | 1.900 | 227,000 |
09 Jan 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
08 Jan 2024 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 288,000 |
05 Jan 2024 | 1.850 | 1.910 | 1.830 | 1.890 | 1.890 | 882,854 |
04 Jan 2024 | 1.890 | 1.910 | 1.880 | 1.910 | 1.910 | 165,400 |
03 Jan 2024 | 1.880 | 1.900 | 1.880 | 1.890 | 1.890 | 273,350 |
02 Jan 2024 | 1.930 | 1.950 | 1.870 | 1.930 | 1.930 | 23,033 |
29 Dec 2023 | 1.860 | 1.950 | 1.850 | 1.950 | 1.950 | 1,409,460 |
28 Dec 2023 | 1.830 | 1.920 | 1.820 | 1.920 | 1.920 | 1,203,605 |
27 Dec 2023 | 1.860 | 1.920 | 1.770 | 1.920 | 1.920 | 1,848,210 |
22 Dec 2023 | 1.900 | 1.920 | 1.840 | 1.920 | 1.920 | 67,035 |
21 Dec 2023 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
20 Dec 2023 | 1.880 | 1.950 | 1.870 | 1.930 | 1.930 | 479,700 |
19 Dec 2023 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 42,500 |
18 Dec 2023 | 1.960 | 1.980 | 1.880 | 1.960 | 1.960 | 15,000 |
15 Dec 2023 | 1.940 | 1.980 | 1.930 | 1.980 | 1.980 | 54,025 |
14 Dec 2023 | 1.900 | 1.980 | 1.900 | 1.980 | 1.980 | 4,233,982 |
13 Dec 2023 | 1.900 | 1.940 | 1.900 | 1.930 | 1.930 | 12,013 |
12 Dec 2023 | 1.830 | 1.940 | 1.800 | 1.920 | 1.920 | 72,000 |
11 Dec 2023 | 1.850 | 1.920 | 1.840 | 1.850 | 1.850 | 151,610 |
08 Dec 2023 | 1.900 | 1.940 | 1.830 | 1.940 | 1.940 | 130,000 |
07 Dec 2023 | 1.960 | 1.980 | 1.870 | 1.980 | 1.980 | 148,702 |
06 Dec 2023 | 1.920 | 2.000 | 1.920 | 1.960 | 1.960 | 441,960 |
05 Dec 2023 | 1.830 | 1.930 | 1.830 | 1.850 | 1.850 | 445,010 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |