Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.1380 | 2.1380 | 1.9850 | 1.9850 | 1.9850 | - |
09 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
08 May 2024 | 1.9900 | 1.9900 | 1.9750 | 1.9750 | 1.9750 | - |
07 May 2024 | 2.0240 | 2.0240 | 1.9510 | 1.9510 | 1.9510 | - |
06 May 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
03 May 2024 | 2.0600 | 2.0600 | 2.0280 | 2.0280 | 2.0280 | - |
02 May 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
30 Apr 2024 | 2.0760 | 2.0760 | 2.0480 | 2.0480 | 2.0480 | - |
29 Apr 2024 | 1.9920 | 2.0820 | 1.9920 | 2.0820 | 2.0820 | 1,136 |
26 Apr 2024 | 1.9160 | 1.9420 | 1.9160 | 1.9420 | 1.9420 | - |
25 Apr 2024 | 1.9240 | 1.9240 | 1.8600 | 1.8600 | 1.8600 | - |
24 Apr 2024 | 1.9060 | 1.9100 | 1.9060 | 1.9100 | 1.9100 | - |
23 Apr 2024 | 1.8580 | 1.9100 | 1.8580 | 1.9100 | 1.9100 | - |
22 Apr 2024 | 1.8610 | 1.8610 | 1.8490 | 1.8490 | 1.8490 | - |
19 Apr 2024 | 1.8420 | 1.8420 | 1.8070 | 1.8070 | 1.8070 | - |
18 Apr 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
17 Apr 2024 | 1.8940 | 1.8940 | 1.8850 | 1.8850 | 1.8850 | - |
16 Apr 2024 | 1.9110 | 1.9110 | 1.8920 | 1.8920 | 1.8920 | - |
15 Apr 2024 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | 1.9410 | - |
12 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
11 Apr 2024 | 2.2300 | 2.2300 | 2.0640 | 2.0640 | 2.0640 | - |
10 Apr 2024 | 2.1800 | 2.2240 | 2.1800 | 2.2240 | 2.2240 | - |
09 Apr 2024 | 2.1280 | 2.1280 | 2.0920 | 2.0920 | 2.0920 | 1,099 |
08 Apr 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
05 Apr 2024 | 2.0820 | 2.0820 | 2.0120 | 2.0120 | 2.0120 | - |
04 Apr 2024 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | - |
03 Apr 2024 | 1.9420 | 2.0620 | 1.9420 | 2.0620 | 2.0620 | - |
02 Apr 2024 | 2.0960 | 2.0960 | 1.9480 | 1.9480 | 1.9480 | - |
28 Mar 2024 | 2.0800 | 2.0850 | 2.0800 | 2.0850 | 2.0850 | - |
27 Mar 2024 | 2.0550 | 2.0700 | 2.0550 | 2.0700 | 2.0700 | - |
26 Mar 2024 | 2.0450 | 2.0450 | 2.0200 | 2.0200 | 2.0200 | - |
25 Mar 2024 | 2.0200 | 2.0650 | 2.0200 | 2.0650 | 2.0650 | - |
22 Mar 2024 | 1.9440 | 2.0150 | 1.9440 | 2.0150 | 2.0150 | - |
21 Mar 2024 | 1.9300 | 1.9500 | 1.8880 | 1.8880 | 1.8880 | 3,716 |
20 Mar 2024 | 1.7920 | 1.8540 | 1.7920 | 1.8540 | 1.8540 | - |
19 Mar 2024 | 1.7960 | 1.7960 | 1.7800 | 1.7800 | 1.7800 | - |
18 Mar 2024 | 1.8300 | 1.8320 | 1.8300 | 1.8320 | 1.8320 | 2,000 |
15 Mar 2024 | 1.8000 | 1.8520 | 1.8000 | 1.8040 | 1.8040 | 40 |
14 Mar 2024 | 1.8680 | 1.8680 | 1.7840 | 1.7840 | 1.7840 | - |
13 Mar 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | - |
12 Mar 2024 | 1.8900 | 1.8900 | 1.8780 | 1.8780 | 1.8780 | - |
11 Mar 2024 | 1.9140 | 1.9440 | 1.8780 | 1.8780 | 1.8780 | 477 |
08 Mar 2024 | 1.9180 | 1.9180 | 1.9100 | 1.9100 | 1.9100 | - |
07 Mar 2024 | 1.9380 | 1.9380 | 1.9120 | 1.9120 | 1.9120 | - |
06 Mar 2024 | 1.9300 | 1.9300 | 1.9140 | 1.9140 | 1.9140 | - |
05 Mar 2024 | 1.9800 | 1.9800 | 1.8560 | 1.8560 | 1.8560 | - |
04 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 800 |
01 Mar 2024 | 2.0300 | 2.1250 | 2.0300 | 2.0800 | 2.0800 | 1,630 |
29 Feb 2024 | 2.2050 | 2.2050 | 2.0300 | 2.0300 | 2.0300 | - |
28 Feb 2024 | 2.2850 | 2.2850 | 2.1800 | 2.1800 | 2.1800 | - |
27 Feb 2024 | 2.3050 | 2.3050 | 2.2450 | 2.2450 | 2.2450 | - |
26 Feb 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | - |
23 Feb 2024 | 2.2650 | 2.3700 | 2.2650 | 2.3700 | 2.3700 | - |
22 Feb 2024 | 2.3600 | 2.4250 | 2.3600 | 2.4250 | 2.4250 | - |
21 Feb 2024 | 2.3400 | 2.3400 | 2.2850 | 2.2850 | 2.2850 | - |
20 Feb 2024 | 2.2600 | 2.2750 | 2.2600 | 2.2750 | 2.2750 | - |
19 Feb 2024 | 2.3500 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 100 |
16 Feb 2024 | 2.3250 | 2.3250 | 2.2600 | 2.2600 | 2.2600 | - |
15 Feb 2024 | 2.3800 | 2.3800 | 2.2800 | 2.2800 | 2.2800 | 100 |
14 Feb 2024 | 2.3100 | 2.3350 | 2.3100 | 2.3350 | 2.3350 | - |
13 Feb 2024 | 2.3400 | 2.3400 | 2.2700 | 2.2700 | 2.2700 | - |
12 Feb 2024 | 2.2150 | 2.2850 | 2.2150 | 2.2850 | 2.2850 | - |
09 Feb 2024 | 2.2300 | 2.2300 | 2.1700 | 2.1700 | 2.1700 | - |
08 Feb 2024 | 2.2550 | 2.2550 | 2.2100 | 2.2100 | 2.2100 | - |
07 Feb 2024 | 2.2600 | 2.3250 | 2.2250 | 2.2250 | 2.2250 | 650 |
06 Feb 2024 | 2.2350 | 2.2850 | 2.2350 | 2.2850 | 2.2850 | 430 |
05 Feb 2024 | 2.3850 | 2.4200 | 2.3850 | 2.4200 | 2.4200 | 160 |
02 Feb 2024 | 2.4450 | 2.4450 | 2.3300 | 2.3300 | 2.3300 | - |
01 Feb 2024 | 2.4050 | 2.4050 | 2.3900 | 2.3900 | 2.3900 | - |
31 Jan 2024 | 2.4100 | 2.4150 | 2.4100 | 2.4150 | 2.4150 | - |
30 Jan 2024 | 2.5100 | 2.5100 | 2.4100 | 2.4100 | 2.4100 | - |
29 Jan 2024 | 2.5400 | 2.5400 | 2.5000 | 2.5000 | 2.5000 | - |
26 Jan 2024 | 2.5850 | 2.6000 | 2.5850 | 2.6000 | 2.6000 | - |
25 Jan 2024 | 2.5650 | 2.6350 | 2.5650 | 2.5900 | 2.5900 | 339 |
24 Jan 2024 | 2.5300 | 2.5600 | 2.5300 | 2.5600 | 2.5600 | - |
23 Jan 2024 | 2.5000 | 2.5550 | 2.5000 | 2.5000 | 2.5000 | 20 |
22 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
19 Jan 2024 | 2.5300 | 2.5300 | 2.3800 | 2.3800 | 2.3800 | - |
18 Jan 2024 | 2.5200 | 2.5200 | 2.4700 | 2.4700 | 2.4700 | 500 |
17 Jan 2024 | 2.4000 | 2.5400 | 2.4000 | 2.5150 | 2.5150 | 1,446 |
16 Jan 2024 | 2.2850 | 2.4700 | 2.2850 | 2.4350 | 2.4350 | 398 |
15 Jan 2024 | 2.9250 | 2.9250 | 2.4150 | 2.4150 | 2.4150 | 10 |
12 Jan 2024 | 3.1050 | 3.1050 | 3.0600 | 3.0600 | 3.0600 | - |
11 Jan 2024 | 3.1400 | 3.1400 | 3.0200 | 3.0200 | 3.0200 | - |
10 Jan 2024 | 3.2150 | 3.2150 | 3.0750 | 3.0750 | 3.0750 | - |
09 Jan 2024 | 3.2700 | 3.2700 | 3.1800 | 3.1800 | 3.1800 | - |
08 Jan 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
05 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
04 Jan 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
03 Jan 2024 | 3.3250 | 3.3250 | 3.1950 | 3.1950 | 3.1950 | - |
02 Jan 2024 | 3.4350 | 3.4350 | 3.2850 | 3.2850 | 3.2850 | 625 |
29 Dec 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
28 Dec 2023 | 3.4050 | 3.4050 | 3.3700 | 3.3700 | 3.3700 | - |
27 Dec 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
22 Dec 2023 | 3.3600 | 3.3600 | 3.3500 | 3.3500 | 3.3500 | - |
21 Dec 2023 | 3.3800 | 3.3800 | 3.3050 | 3.3050 | 3.3050 | - |
20 Dec 2023 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | - |
19 Dec 2023 | 3.2900 | 3.2900 | 3.2750 | 3.2750 | 3.2750 | - |
18 Dec 2023 | 3.3150 | 3.3150 | 3.1800 | 3.1800 | 3.1800 | 1,000 |
15 Dec 2023 | 3.3950 | 3.3950 | 3.2550 | 3.2550 | 3.2550 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |