Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.080 | 2.110 | 2.080 | 2.110 | 2.110 | 368,000 |
02 May 2024 | 2.120 | 2.120 | 2.100 | 2.120 | 2.120 | 81,000 |
30 Apr 2024 | 2.100 | 2.130 | 2.100 | 2.120 | 2.120 | 595,000 |
29 Apr 2024 | 2.030 | 2.090 | 2.000 | 2.090 | 2.090 | 1,188,000 |
26 Apr 2024 | 2.030 | 2.040 | 2.010 | 2.020 | 2.020 | 313,000 |
25 Apr 2024 | 1.980 | 2.030 | 1.990 | 2.020 | 2.020 | 251,000 |
24 Apr 2024 | 1.940 | 2.040 | 1.940 | 2.000 | 2.000 | 4,285,000 |
23 Apr 2024 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 2,079,000 |
22 Apr 2024 | 1.900 | 1.920 | 1.900 | 1.900 | 1.900 | 400,000 |
19 Apr 2024 | 1.910 | 1.920 | 1.890 | 1.910 | 1.910 | 268,000 |
18 Apr 2024 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | - |
17 Apr 2024 | 1.890 | 1.910 | 1.890 | 1.890 | 1.890 | 483,000 |
16 Apr 2024 | 1.900 | 1.900 | 1.880 | 1.890 | 1.890 | 1,119,000 |
15 Apr 2024 | 1.900 | 1.910 | 1.890 | 1.910 | 1.910 | 666,000 |
12 Apr 2024 | 1.910 | 1.920 | 1.880 | 1.900 | 1.900 | 2,817,000 |
11 Apr 2024 | 1.930 | 1.950 | 1.910 | 1.910 | 1.910 | 476,000 |
10 Apr 2024 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 157,000 |
09 Apr 2024 | 1.910 | 1.920 | 1.910 | 1.910 | 1.910 | 355,000 |
08 Apr 2024 | 1.900 | 1.920 | 1.900 | 1.910 | 1.910 | 1,700,000 |
05 Apr 2024 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 792,000 |
03 Apr 2024 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 216,000 |
02 Apr 2024 | 1.950 | 1.950 | 1.910 | 1.940 | 1.940 | 984,000 |
28 Mar 2024 | 1.940 | 1.940 | 1.910 | 1.910 | 1.910 | 997,000 |
27 Mar 2024 | 1.920 | 1.950 | 1.910 | 1.930 | 1.930 | 209,000 |
26 Mar 2024 | 1.950 | 1.950 | 1.920 | 1.920 | 1.920 | 275,000 |
25 Mar 2024 | 1.950 | 1.950 | 1.930 | 1.930 | 1.930 | 205,000 |
22 Mar 2024 | 1.970 | 1.970 | 1.940 | 1.940 | 1.940 | 227,000 |
21 Mar 2024 | 1.950 | 1.970 | 1.950 | 1.950 | 1.950 | 212,000 |
20 Mar 2024 | 1.940 | 1.970 | 1.940 | 1.950 | 1.950 | 129,000 |
19 Mar 2024 | 1.940 | 1.970 | 1.940 | 1.950 | 1.950 | 118,000 |
18 Mar 2024 | 1.940 | 1.960 | 1.940 | 1.940 | 1.940 | 281,000 |
15 Mar 2024 | 1.950 | 1.970 | 1.940 | 1.950 | 1.950 | 76,000 |
14 Mar 2024 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 267,000 |
13 Mar 2024 | 1.970 | 2.000 | 1.960 | 1.970 | 1.970 | 520,000 |
12 Mar 2024 | 1.960 | 1.980 | 1.960 | 1.970 | 1.970 | 286,000 |
11 Mar 2024 | 1.950 | 1.960 | 1.930 | 1.960 | 1.960 | 205,000 |
08 Mar 2024 | 1.950 | 1.960 | 1.930 | 1.940 | 1.940 | 219,000 |
07 Mar 2024 | 1.960 | 1.960 | 1.930 | 1.940 | 1.940 | 475,000 |
06 Mar 2024 | 1.930 | 1.970 | 1.920 | 1.950 | 1.950 | 252,000 |
05 Mar 2024 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 261,000 |
04 Mar 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
01 Mar 2024 | 1.950 | 1.980 | 1.940 | 1.980 | 1.980 | 700,000 |
29 Feb 2024 | 1.950 | 1.980 | 1.930 | 1.980 | 1.980 | 245,000 |
28 Feb 2024 | 1.980 | 1.980 | 1.930 | 1.950 | 1.950 | 333,000 |
27 Feb 2024 | 1.980 | 1.980 | 1.940 | 1.970 | 1.970 | 341,000 |
26 Feb 2024 | 1.980 | 1.980 | 1.970 | 1.980 | 1.980 | 178,000 |
23 Feb 2024 | 2.020 | 2.020 | 1.980 | 2.000 | 2.000 | 134,000 |
22 Feb 2024 | 1.920 | 2.000 | 1.920 | 1.990 | 1.990 | 425,000 |
21 Feb 2024 | 1.920 | 1.950 | 1.920 | 1.930 | 1.930 | 1,392,000 |
20 Feb 2024 | 1.900 | 1.940 | 1.890 | 1.920 | 1.920 | 1,765,000 |
19 Feb 2024 | 1.950 | 1.950 | 1.900 | 1.920 | 1.920 | 582,000 |
16 Feb 2024 | 1.940 | 1.960 | 1.900 | 1.950 | 1.950 | 1,073,000 |
15 Feb 2024 | 1.920 | 1.930 | 1.910 | 1.930 | 1.930 | 89,000 |
14 Feb 2024 | 1.930 | 1.930 | 1.900 | 1.920 | 1.920 | 435,000 |
09 Feb 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
08 Feb 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2,000 |
07 Feb 2024 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 95,000 |
06 Feb 2024 | 1.940 | 1.980 | 1.940 | 1.980 | 1.980 | 833,000 |
05 Feb 2024 | 1.960 | 1.980 | 1.940 | 1.940 | 1.940 | 164,000 |
02 Feb 2024 | 1.980 | 2.010 | 1.950 | 1.960 | 1.960 | 572,000 |
01 Feb 2024 | 1.970 | 1.990 | 1.960 | 1.970 | 1.970 | 195,000 |
31 Jan 2024 | 1.980 | 2.010 | 1.960 | 1.990 | 1.990 | 233,000 |
30 Jan 2024 | 2.010 | 2.020 | 1.960 | 1.970 | 1.970 | 947,000 |
29 Jan 2024 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 277,000 |
26 Jan 2024 | 2.050 | 2.050 | 1.980 | 2.020 | 2.020 | 608,000 |
25 Jan 2024 | 2.000 | 2.080 | 2.000 | 2.050 | 2.050 | 849,000 |
24 Jan 2024 | 1.960 | 2.040 | 1.940 | 2.040 | 2.040 | 620,000 |
23 Jan 2024 | 1.940 | 1.990 | 1.910 | 1.940 | 1.940 | 530,000 |
22 Jan 2024 | 1.970 | 1.970 | 1.910 | 1.930 | 1.930 | 758,000 |
19 Jan 2024 | 2.040 | 2.040 | 1.950 | 1.960 | 1.960 | 1,545,000 |
18 Jan 2024 | 2.000 | 2.050 | 1.980 | 2.040 | 2.040 | 752,000 |
17 Jan 2024 | 2.090 | 2.090 | 1.990 | 2.020 | 2.020 | 832,000 |
16 Jan 2024 | 2.120 | 2.120 | 2.070 | 2.100 | 2.100 | 311,000 |
15 Jan 2024 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | - |
12 Jan 2024 | 2.080 | 2.080 | 2.050 | 2.070 | 2.070 | 450,000 |
11 Jan 2024 | 2.090 | 2.100 | 2.050 | 2.080 | 2.080 | 1,218,000 |
10 Jan 2024 | 2.090 | 2.140 | 2.090 | 2.090 | 2.090 | 435,000 |
09 Jan 2024 | 2.090 | 2.100 | 2.050 | 2.090 | 2.090 | 838,000 |
08 Jan 2024 | 2.160 | 2.170 | 2.090 | 2.090 | 2.090 | 184,000 |
05 Jan 2024 | 2.210 | 2.200 | 2.160 | 2.160 | 2.160 | 597,000 |
04 Jan 2024 | 2.200 | 2.210 | 2.140 | 2.210 | 2.210 | 1,246,000 |
03 Jan 2024 | 2.190 | 2.200 | 2.150 | 2.200 | 2.200 | 464,000 |
02 Jan 2024 | 2.060 | 2.240 | 2.060 | 2.190 | 2.190 | 5,429,000 |
29 Dec 2023 | 1.970 | 1.980 | 1.960 | 1.980 | 1.980 | 532,000 |
28 Dec 2023 | 1.950 | 1.980 | 1.940 | 1.970 | 1.970 | 414,000 |
27 Dec 2023 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
22 Dec 2023 | 1.960 | 1.960 | 1.940 | 1.960 | 1.960 | 34,000 |
21 Dec 2023 | 1.960 | 1.980 | 1.960 | 1.960 | 1.960 | 9,000 |
20 Dec 2023 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 198,000 |
19 Dec 2023 | 1.990 | 1.990 | 1.950 | 1.980 | 1.980 | 113,000 |
18 Dec 2023 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 121,000 |
15 Dec 2023 | 1.950 | 2.000 | 1.950 | 1.980 | 1.980 | 410,000 |
14 Dec 2023 | 1.950 | 1.980 | 1.950 | 1.960 | 1.960 | 354,000 |
13 Dec 2023 | 1.980 | 1.980 | 1.950 | 1.950 | 1.950 | 160,000 |
12 Dec 2023 | 1.990 | 2.010 | 1.970 | 1.980 | 1.980 | 458,000 |
11 Dec 2023 | 1.940 | 1.980 | 1.940 | 1.960 | 1.960 | 793,000 |
08 Dec 2023 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
07 Dec 2023 | 1.960 | 1.960 | 1.910 | 1.910 | 1.910 | 150,000 |
06 Dec 2023 | 1.930 | 1.970 | 1.930 | 1.960 | 1.960 | 413,000 |
05 Dec 2023 | 1.920 | 1.930 | 1.900 | 1.930 | 1.930 | 608,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |