Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.100 | 2.100 | 2.050 | 2.070 | 2.070 | 588,000 |
02 May 2024 | 2.060 | 2.100 | 2.040 | 2.100 | 2.100 | 4,062,000 |
30 Apr 2024 | 2.100 | 2.100 | 2.040 | 2.060 | 2.060 | 2,134,000 |
29 Apr 2024 | 2.050 | 2.150 | 2.050 | 2.110 | 2.110 | 5,624,000 |
26 Apr 2024 | 2.040 | 2.070 | 2.030 | 2.040 | 2.040 | 2,302,000 |
25 Apr 2024 | 2.040 | 2.050 | 2.030 | 2.030 | 2.030 | 2,114,000 |
24 Apr 2024 | 2.040 | 2.040 | 2.000 | 2.040 | 2.040 | 5,282,000 |
23 Apr 2024 | 2.020 | 2.050 | 2.020 | 2.040 | 2.040 | 1,896,000 |
22 Apr 2024 | 2.060 | 2.060 | 2.010 | 2.020 | 2.020 | 3,502,000 |
19 Apr 2024 | 2.050 | 2.060 | 2.040 | 2.060 | 2.060 | 518,000 |
18 Apr 2024 | 2.020 | 2.080 | 2.020 | 2.060 | 2.060 | 2,506,000 |
17 Apr 2024 | 2.010 | 2.050 | 2.000 | 2.020 | 2.020 | 862,000 |
16 Apr 2024 | 2.060 | 2.060 | 2.000 | 2.010 | 2.010 | 4,282,000 |
15 Apr 2024 | 2.010 | 2.020 | 2.000 | 2.010 | 2.010 | 1,308,200 |
12 Apr 2024 | 2.060 | 2.060 | 2.010 | 2.030 | 2.030 | 1,844,000 |
11 Apr 2024 | 2.040 | 2.090 | 2.020 | 2.030 | 2.030 | 3,264,000 |
10 Apr 2024 | 2.070 | 2.080 | 2.020 | 2.060 | 2.060 | 3,710,000 |
09 Apr 2024 | 2.040 | 2.100 | 2.020 | 2.060 | 2.060 | 2,480,000 |
08 Apr 2024 | 2.070 | 2.100 | 2.050 | 2.050 | 2.050 | 1,280,000 |
05 Apr 2024 | 2.060 | 2.070 | 2.020 | 2.030 | 2.030 | 3,618,000 |
03 Apr 2024 | 2.030 | 2.080 | 2.010 | 2.080 | 2.080 | 3,740,000 |
02 Apr 2024 | 2.020 | 2.060 | 2.010 | 2.050 | 2.050 | 1,802,000 |
28 Mar 2024 | 2.050 | 2.050 | 2.000 | 2.000 | 2.000 | 2,862,000 |
27 Mar 2024 | 2.040 | 2.070 | 2.000 | 2.050 | 2.050 | 2,144,000 |
26 Mar 2024 | 2.080 | 2.100 | 2.010 | 2.050 | 2.050 | 5,764,000 |
25 Mar 2024 | 2.120 | 2.130 | 2.080 | 2.090 | 2.090 | 1,992,000 |
22 Mar 2024 | 2.090 | 2.160 | 2.080 | 2.130 | 2.130 | 6,984,000 |
21 Mar 2024 | 2.110 | 2.150 | 2.080 | 2.090 | 2.090 | 5,936,000 |
20 Mar 2024 | 2.110 | 2.150 | 2.100 | 2.120 | 2.120 | 3,442,000 |
19 Mar 2024 | 2.050 | 2.110 | 2.050 | 2.110 | 2.110 | 4,634,000 |
18 Mar 2024 | 2.110 | 2.140 | 2.050 | 2.070 | 2.070 | 5,724,000 |
15 Mar 2024 | 2.100 | 2.140 | 2.030 | 2.130 | 2.130 | 5,218,000 |
14 Mar 2024 | 2.110 | 2.100 | 1.970 | 2.070 | 2.070 | 13,416,000 |
13 Mar 2024 | 2.310 | 2.330 | 1.990 | 2.100 | 2.100 | 27,958,000 |
12 Mar 2024 | 2.240 | 2.380 | 2.210 | 2.320 | 2.320 | 15,366,000 |
11 Mar 2024 | 2.130 | 2.250 | 2.130 | 2.210 | 2.210 | 10,154,000 |
08 Mar 2024 | 2.050 | 2.170 | 2.050 | 2.130 | 2.130 | 3,882,000 |
07 Mar 2024 | 2.110 | 2.110 | 2.020 | 2.050 | 2.050 | 9,068,000 |
06 Mar 2024 | 2.020 | 2.080 | 2.020 | 2.060 | 2.060 | 5,950,000 |
05 Mar 2024 | 2.000 | 2.030 | 1.970 | 2.020 | 2.020 | 6,611,000 |
04 Mar 2024 | 1.920 | 2.020 | 1.910 | 2.000 | 2.000 | 6,779,500 |
01 Mar 2024 | 2.070 | 2.070 | 1.850 | 1.920 | 1.920 | 9,098,000 |
29 Feb 2024 | 1.970 | 2.080 | 1.890 | 2.020 | 2.020 | 10,648,000 |
28 Feb 2024 | 1.870 | 1.910 | 1.820 | 1.880 | 1.880 | 2,870,000 |
27 Feb 2024 | 1.980 | 1.990 | 1.820 | 1.900 | 1.900 | 6,136,000 |
26 Feb 2024 | 2.100 | 2.100 | 1.900 | 1.970 | 1.970 | 12,304,000 |
23 Feb 2024 | 2.200 | 2.260 | 2.050 | 2.100 | 2.100 | 11,930,000 |
22 Feb 2024 | 2.200 | 2.280 | 2.120 | 2.190 | 2.190 | 14,644,000 |
21 Feb 2024 | 2.130 | 2.160 | 2.110 | 2.120 | 2.120 | 2,152,000 |
20 Feb 2024 | 2.130 | 2.150 | 2.080 | 2.130 | 2.130 | 2,501,000 |
19 Feb 2024 | 2.190 | 2.190 | 2.080 | 2.120 | 2.120 | 4,706,000 |
16 Feb 2024 | 2.030 | 2.200 | 2.020 | 2.160 | 2.160 | 9,406,000 |
15 Feb 2024 | 1.920 | 2.150 | 1.890 | 2.000 | 2.000 | 19,960,000 |
14 Feb 2024 | 1.820 | 1.900 | 1.770 | 1.870 | 1.870 | 1,785,000 |
09 Feb 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | - |
08 Feb 2024 | 1.880 | 1.980 | 1.870 | 1.930 | 1.930 | 8,110,000 |
07 Feb 2024 | 1.760 | 1.890 | 1.720 | 1.860 | 1.860 | 9,448,000 |
06 Feb 2024 | 1.520 | 1.780 | 1.520 | 1.770 | 1.770 | 15,868,000 |
05 Feb 2024 | 1.440 | 1.520 | 1.430 | 1.510 | 1.510 | 7,531,000 |
02 Feb 2024 | 1.440 | 1.470 | 1.430 | 1.430 | 1.430 | 7,118,000 |
01 Feb 2024 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 1,942,000 |
31 Jan 2024 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 868,000 |
30 Jan 2024 | 1.390 | 1.430 | 1.390 | 1.410 | 1.410 | 1,552,000 |
29 Jan 2024 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 3,118,000 |
26 Jan 2024 | 1.380 | 1.410 | 1.380 | 1.390 | 1.390 | 1,458,000 |
25 Jan 2024 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 1,398,000 |
24 Jan 2024 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 1,384,000 |
23 Jan 2024 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 1,794,000 |
22 Jan 2024 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 3,236,000 |
19 Jan 2024 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 1,320,000 |
18 Jan 2024 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 1,100,000 |
17 Jan 2024 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 4,426,000 |
16 Jan 2024 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 1,616,000 |
15 Jan 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
12 Jan 2024 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 3,274,000 |
11 Jan 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 1,668,000 |
10 Jan 2024 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 2,240,000 |
09 Jan 2024 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 2,394,000 |
08 Jan 2024 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 1,712,000 |
05 Jan 2024 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 7,622,000 |
04 Jan 2024 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 6,368,000 |
03 Jan 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 1,778,000 |
02 Jan 2024 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 2,886,000 |
29 Dec 2023 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 1,826,000 |
28 Dec 2023 | 1.370 | 1.400 | 1.370 | 1.380 | 1.380 | 1,874,000 |
27 Dec 2023 | 1.370 | 1.450 | 1.350 | 1.370 | 1.370 | 7,952,000 |
22 Dec 2023 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 1,464,000 |
21 Dec 2023 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 1,192,000 |
20 Dec 2023 | 1.370 | 1.390 | 1.360 | 1.360 | 1.360 | 2,164,000 |
19 Dec 2023 | 1.380 | 1.390 | 1.350 | 1.360 | 1.360 | 1,336,000 |
18 Dec 2023 | 1.380 | 1.400 | 1.350 | 1.380 | 1.380 | 5,986,000 |
15 Dec 2023 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 2,952,000 |
14 Dec 2023 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 2,050,000 |
13 Dec 2023 | 1.400 | 1.420 | 1.380 | 1.400 | 1.400 | 3,344,000 |
12 Dec 2023 | 1.410 | 1.460 | 1.380 | 1.400 | 1.400 | 3,844,000 |
11 Dec 2023 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 3,422,000 |
08 Dec 2023 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 2,568,000 |
07 Dec 2023 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 3,238,000 |
06 Dec 2023 | 1.350 | 1.410 | 1.330 | 1.410 | 1.410 | 3,184,000 |
05 Dec 2023 | 1.390 | 1.400 | 1.310 | 1.390 | 1.390 | 9,072,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |