Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 2.29 | 2.34 | 2.27 | 2.31 | 2.31 | - |
30 May 2024 | 2.20 | 2.31 | 2.17 | 2.30 | 2.30 | - |
29 May 2024 | 2.19 | 2.24 | 2.13 | 2.24 | 2.24 | - |
28 May 2024 | 2.11 | 2.20 | 2.08 | 2.13 | 2.13 | - |
27 May 2024 | 2.14 | 2.20 | 2.13 | 2.13 | 2.13 | - |
24 May 2024 | 2.13 | 2.17 | 2.12 | 2.15 | 2.15 | - |
23 May 2024 | 2.21 | 2.22 | 2.13 | 2.13 | 2.13 | - |
22 May 2024 | 2.20 | 2.28 | 2.19 | 2.22 | 2.22 | - |
21 May 2024 | 2.01 | 2.16 | 2.01 | 2.16 | 2.16 | - |
20 May 2024 | 2.04 | 2.05 | 1.98 | 2.01 | 2.01 | - |
17 May 2024 | 2.20 | 2.29 | 2.07 | 2.07 | 2.07 | 346 |
16 May 2024 | 2.19 | 2.22 | 2.12 | 2.22 | 2.22 | - |
15 May 2024 | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | - |
14 May 2024 | 2.08 | 2.17 | 2.08 | 2.13 | 2.13 | - |
13 May 2024 | 2.12 | 2.13 | 2.05 | 2.09 | 2.09 | - |
10 May 2024 | 2.16 | 2.17 | 2.07 | 2.08 | 2.08 | - |
09 May 2024 | 2.23 | 2.24 | 2.17 | 2.19 | 2.19 | - |
08 May 2024 | 2.04 | 2.24 | 2.04 | 2.24 | 2.24 | - |
07 May 2024 | 2.06 | 2.11 | 2.03 | 2.03 | 2.03 | - |
06 May 2024 | 2.02 | 2.13 | 2.00 | 2.13 | 2.13 | - |
03 May 2024 | 2.01 | 2.04 | 1.96 | 2.00 | 2.00 | - |
02 May 2024 | 2.04 | 2.06 | 2.00 | 2.03 | 2.03 | - |
30 Apr 2024 | 1.85 | 2.10 | 1.85 | 2.10 | 2.10 | - |
29 Apr 2024 | 1.91 | 1.93 | 1.81 | 1.81 | 1.81 | - |
26 Apr 2024 | 1.89 | 1.97 | 1.89 | 1.92 | 1.92 | - |
25 Apr 2024 | 1.89 | 1.94 | 1.87 | 1.87 | 1.87 | - |
24 Apr 2024 | 2.00 | 2.05 | 1.91 | 1.91 | 1.91 | - |
23 Apr 2024 | 2.02 | 2.09 | 1.99 | 2.01 | 2.01 | - |
22 Apr 2024 | 2.12 | 2.15 | 2.01 | 2.03 | 2.03 | - |
19 Apr 2024 | 2.08 | 2.14 | 2.06 | 2.08 | 2.08 | - |
18 Apr 2024 | 2.10 | 2.10 | 2.05 | 2.09 | 2.09 | - |
17 Apr 2024 | 2.11 | 2.11 | 2.04 | 2.10 | 2.10 | - |
16 Apr 2024 | 2.11 | 2.12 | 2.00 | 2.12 | 2.12 | - |
15 Apr 2024 | 2.10 | 2.23 | 2.09 | 2.09 | 2.09 | - |
12 Apr 2024 | 2.33 | 2.36 | 2.14 | 2.14 | 2.14 | - |
11 Apr 2024 | 2.36 | 2.42 | 2.31 | 2.35 | 2.35 | - |
10 Apr 2024 | 2.18 | 2.38 | 2.15 | 2.38 | 2.38 | - |
09 Apr 2024 | 2.23 | 2.26 | 2.09 | 2.26 | 2.26 | - |
08 Apr 2024 | 2.25 | 2.43 | 2.19 | 2.19 | 2.19 | - |
05 Apr 2024 | 2.36 | 2.49 | 2.33 | 2.37 | 2.37 | - |
04 Apr 2024 | 2.46 | 2.60 | 2.37 | 2.46 | 2.46 | 35 |
03 Apr 2024 | 2.11 | 2.39 | 2.04 | 2.39 | 2.39 | - |
02 Apr 2024 | 1.83 | 2.03 | 1.82 | 2.03 | 2.03 | - |
28 Mar 2024 | 1.93 | 1.95 | 1.87 | 1.87 | 1.87 | - |
27 Mar 2024 | 1.78 | 1.90 | 1.78 | 1.89 | 1.89 | - |
26 Mar 2024 | 1.71 | 1.81 | 1.69 | 1.81 | 1.81 | - |
25 Mar 2024 | 1.72 | 1.77 | 1.69 | 1.71 | 1.71 | - |
22 Mar 2024 | 1.64 | 1.71 | 1.63 | 1.68 | 1.68 | - |
21 Mar 2024 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - |
20 Mar 2024 | 1.56 | 1.63 | 1.54 | 1.63 | 1.63 | - |
19 Mar 2024 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | - |
18 Mar 2024 | 1.62 | 1.72 | 1.58 | 1.59 | 1.59 | - |
15 Mar 2024 | 1.53 | 1.67 | 1.53 | 1.67 | 1.67 | - |
14 Mar 2024 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | - |
13 Mar 2024 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | - |
12 Mar 2024 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | - |
11 Mar 2024 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | - |
08 Mar 2024 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | - |
07 Mar 2024 | 1.53 | 1.54 | 1.48 | 1.48 | 1.48 | - |
06 Mar 2024 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | - |
05 Mar 2024 | 1.56 | 1.57 | 1.52 | 1.56 | 1.56 | - |
04 Mar 2024 | 1.62 | 1.63 | 1.57 | 1.57 | 1.57 | - |
01 Mar 2024 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | - |
29 Feb 2024 | 1.60 | 1.66 | 1.60 | 1.62 | 1.62 | - |
28 Feb 2024 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | - |
27 Feb 2024 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | - |
26 Feb 2024 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | - |
23 Feb 2024 | 1.58 | 1.67 | 1.58 | 1.66 | 1.66 | - |
22 Feb 2024 | 1.61 | 1.68 | 1.57 | 1.57 | 1.57 | - |
21 Feb 2024 | 1.68 | 1.69 | 1.61 | 1.62 | 1.62 | - |
20 Feb 2024 | 1.70 | 1.77 | 1.68 | 1.68 | 1.68 | - |
19 Feb 2024 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - |
16 Feb 2024 | 1.71 | 1.76 | 1.69 | 1.76 | 1.76 | - |
15 Feb 2024 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | - |
14 Feb 2024 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | - |
13 Feb 2024 | 1.63 | 1.64 | 1.58 | 1.63 | 1.63 | - |
12 Feb 2024 | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | - |
09 Feb 2024 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | - |
08 Feb 2024 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | - |
07 Feb 2024 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | - |
06 Feb 2024 | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | - |
05 Feb 2024 | 1.67 | 1.69 | 1.59 | 1.69 | 1.69 | - |
02 Feb 2024 | 1.72 | 1.78 | 1.65 | 1.65 | 1.65 | - |
01 Feb 2024 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | - |
31 Jan 2024 | 1.72 | 1.76 | 1.67 | 1.72 | 1.72 | - |
30 Jan 2024 | 1.79 | 1.82 | 1.64 | 1.70 | 1.70 | - |
29 Jan 2024 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | - |
26 Jan 2024 | 1.74 | 1.77 | 1.71 | 1.74 | 1.74 | - |
25 Jan 2024 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | - |
24 Jan 2024 | 1.69 | 1.73 | 1.67 | 1.69 | 1.69 | - |
23 Jan 2024 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | - |
22 Jan 2024 | 1.70 | 1.73 | 1.62 | 1.66 | 1.66 | - |
19 Jan 2024 | 1.62 | 1.70 | 1.60 | 1.68 | 1.68 | - |
18 Jan 2024 | 1.74 | 1.75 | 1.63 | 1.63 | 1.63 | - |
17 Jan 2024 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | - |
16 Jan 2024 | 1.69 | 1.78 | 1.66 | 1.70 | 1.70 | - |
15 Jan 2024 | 1.61 | 1.71 | 1.61 | 1.68 | 1.68 | - |
12 Jan 2024 | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | - |
11 Jan 2024 | 1.56 | 1.63 | 1.56 | 1.62 | 1.62 | - |
10 Jan 2024 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |