Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.0980 | 2.1110 | 2.0960 | 2.0990 | 2.0990 | 4,104,200 |
29 Apr 2024 | 2.0730 | 2.1210 | 2.0730 | 2.1110 | 2.1110 | 4,607,300 |
26 Apr 2024 | 2.0860 | 2.0920 | 2.0630 | 2.0880 | 2.0880 | 4,839,400 |
25 Apr 2024 | 2.0550 | 2.0800 | 2.0530 | 2.0800 | 2.0800 | 5,821,541 |
24 Apr 2024 | 2.0510 | 2.0580 | 2.0440 | 2.0580 | 2.0580 | 5,101,700 |
23 Apr 2024 | 2.0430 | 2.0680 | 2.0430 | 2.0530 | 2.0530 | 3,060,600 |
22 Apr 2024 | 2.0400 | 2.0800 | 1.9980 | 2.0550 | 2.0550 | 4,467,800 |
19 Apr 2024 | 2.0640 | 2.0720 | 2.0550 | 2.0600 | 2.0600 | 4,852,800 |
18 Apr 2024 | 2.0560 | 2.0910 | 2.0520 | 2.0640 | 2.0640 | 5,125,100 |
17 Apr 2024 | 2.0100 | 2.0410 | 1.9960 | 2.0370 | 2.0370 | 5,202,800 |
16 Apr 2024 | 2.0100 | 2.0220 | 1.9950 | 2.0100 | 2.0100 | 5,069,500 |
15 Apr 2024 | 1.9780 | 2.0120 | 1.9740 | 2.0100 | 2.0100 | 4,954,800 |
12 Apr 2024 | 2.0200 | 2.0200 | 1.9740 | 1.9740 | 1.9740 | 6,702,300 |
11 Apr 2024 | 1.9940 | 2.0090 | 1.9940 | 2.0000 | 2.0000 | 5,687,500 |
10 Apr 2024 | 2.0210 | 2.0260 | 2.0060 | 2.0060 | 2.0060 | 5,106,800 |
09 Apr 2024 | 2.0300 | 2.0360 | 2.0190 | 2.0220 | 2.0220 | 5,843,200 |
08 Apr 2024 | 2.0120 | 2.0370 | 2.0120 | 2.0300 | 2.0300 | 5,106,900 |
03 Apr 2024 | 2.0390 | 2.0390 | 2.0280 | 2.0320 | 2.0320 | 5,584,900 |
02 Apr 2024 | 2.0500 | 2.0570 | 2.0400 | 2.0420 | 2.0420 | 5,606,300 |
01 Apr 2024 | 2.0440 | 2.0500 | 2.0420 | 2.0500 | 2.0500 | 5,591,300 |
29 Mar 2024 | 2.0360 | 2.0370 | 2.0320 | 2.0270 | 2.0270 | 3,369,500 |
28 Mar 2024 | 2.0360 | 2.0450 | 2.0230 | 2.0300 | 2.0300 | 5,932,100 |
27 Mar 2024 | 2.0420 | 2.0620 | 2.0420 | 2.0460 | 2.0460 | 5,412,400 |
26 Mar 2024 | 2.0320 | 2.0480 | 2.0320 | 2.0460 | 2.0460 | 5,663,600 |
25 Mar 2024 | 2.0160 | 2.0370 | 2.0160 | 2.0250 | 2.0250 | 6,152,400 |
22 Mar 2024 | 2.0420 | 2.0440 | 2.0160 | 2.0280 | 2.0280 | 4,949,200 |
21 Mar 2024 | 2.0420 | 2.0600 | 2.0420 | 2.0540 | 2.0540 | 4,995,700 |
20 Mar 2024 | 2.0280 | 2.0440 | 2.0280 | 2.0390 | 2.0390 | 5,169,000 |
19 Mar 2024 | 2.0480 | 2.0480 | 2.0290 | 2.0290 | 2.0290 | 4,955,500 |
18 Mar 2024 | 2.0480 | 2.0600 | 2.0440 | 2.0530 | 2.0530 | 4,118,500 |
15 Mar 2024 | 2.0460 | 2.0470 | 2.0380 | 2.0470 | 2.0470 | 4,399,500 |
14 Mar 2024 | 2.0480 | 2.0580 | 2.0370 | 2.0420 | 2.0420 | 3,730,400 |
13 Mar 2024 | 2.0680 | 2.0680 | 2.0430 | 2.0490 | 2.0490 | 5,335,000 |
12 Mar 2024 | 2.0760 | 2.0850 | 2.0710 | 2.0780 | 2.0780 | 5,562,500 |
11 Mar 2024 | 2.0800 | 2.0840 | 2.0660 | 2.0800 | 2.0800 | 4,748,600 |
08 Mar 2024 | 2.0800 | 2.0800 | 2.0680 | 2.0740 | 2.0740 | 4,613,800 |
07 Mar 2024 | 2.0800 | 2.0950 | 2.0710 | 2.0790 | 2.0790 | 5,502,900 |
06 Mar 2024 | 2.0880 | 2.0900 | 2.0780 | 2.0780 | 2.0780 | 6,491,000 |
05 Mar 2024 | 2.0620 | 2.0920 | 2.0620 | 2.0920 | 2.0920 | 8,513,700 |
04 Mar 2024 | 2.0770 | 2.0770 | 2.0590 | 2.0640 | 2.0640 | 4,276,800 |
01 Mar 2024 | 2.0830 | 2.0850 | 2.0700 | 2.0800 | 2.0800 | 4,476,000 |
29 Feb 2024 | 2.0720 | 2.0800 | 2.0670 | 2.0800 | 2.0800 | 5,269,600 |
28 Feb 2024 | 2.0920 | 2.0920 | 2.0680 | 2.0710 | 2.0710 | 6,058,800 |
27 Feb 2024 | 2.0800 | 2.0890 | 2.0700 | 2.0780 | 2.0780 | 5,491,900 |
26 Feb 2024 | 2.1180 | 2.1180 | 2.0790 | 2.0790 | 2.0790 | 5,218,500 |
23 Feb 2024 | 2.1320 | 2.1470 | 2.1260 | 2.1320 | 2.1320 | 5,036,000 |
22 Feb 2024 | 2.1060 | 2.1180 | 2.0970 | 2.1180 | 2.1180 | 4,866,800 |
21 Feb 2024 | 2.0540 | 2.1360 | 2.0540 | 2.1120 | 2.1120 | 5,912,100 |
20 Feb 2024 | 2.0480 | 2.0650 | 2.0480 | 2.0640 | 2.0640 | 4,729,600 |
19 Feb 2024 | 2.0400 | 2.0520 | 2.0240 | 2.0520 | 2.0520 | 3,849,880 |
08 Feb 2024 | 2.0250 | 2.0350 | 2.0120 | 2.0350 | 2.0350 | 5,528,400 |
07 Feb 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0270 | 2.0270 | 5,026,000 |
06 Feb 2024 | 1.9960 | 2.0390 | 1.9880 | 2.0370 | 2.0370 | 5,989,100 |
05 Feb 2024 | 1.9720 | 2.0020 | 1.9600 | 1.9960 | 1.9960 | 5,686,000 |
02 Feb 2024 | 1.9790 | 1.9890 | 1.9340 | 1.9760 | 1.9760 | 5,214,000 |
01 Feb 2024 | 1.9930 | 1.9930 | 1.9760 | 1.9810 | 1.9810 | 6,059,500 |
31 Jan 2024 | 1.9920 | 2.0050 | 1.9770 | 2.0020 | 2.0020 | 6,387,900 |
30 Jan 2024 | 2.0020 | 2.0240 | 1.9880 | 1.9990 | 1.9990 | 6,580,100 |
29 Jan 2024 | 2.0140 | 2.0350 | 2.0080 | 2.0140 | 2.0140 | 5,930,700 |
26 Jan 2024 | 1.9860 | 2.0100 | 1.9820 | 2.0090 | 2.0090 | 6,090,100 |
25 Jan 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9860 | 1.9860 | 4,733,200 |
24 Jan 2024 | 1.9020 | 1.9530 | 1.9020 | 1.9500 | 1.9500 | 4,837,400 |
23 Jan 2024 | 1.9050 | 1.9210 | 1.8880 | 1.9120 | 1.9120 | 4,966,400 |
22 Jan 2024 | 1.9200 | 1.9310 | 1.8940 | 1.9110 | 1.9110 | 5,738,000 |
19 Jan 2024 | 1.9960 | 1.9960 | 1.8920 | 1.9220 | 1.9220 | 6,928,100 |
18 Jan 2024 | 1.8830 | 1.9960 | 1.8510 | 1.9960 | 1.9960 | 7,606,900 |
17 Jan 2024 | 1.9120 | 1.9150 | 1.8980 | 1.8980 | 1.8980 | 6,601,600 |
16 Jan 2024 | 1.8960 | 1.9130 | 1.8910 | 1.9130 | 1.9130 | 5,856,900 |
15 Jan 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
12 Jan 2024 | 1.8780 | 1.8950 | 1.8780 | 1.8840 | 1.8840 | 5,948,900 |
11 Jan 2024 | 1.8740 | 1.8920 | 1.8740 | 1.8840 | 1.8840 | 6,195,700 |
10 Jan 2024 | 1.8860 | 1.8950 | 1.8800 | 1.8820 | 1.8820 | 6,291,500 |
09 Jan 2024 | 1.8890 | 1.8960 | 1.8850 | 1.8960 | 1.8960 | 6,284,800 |
08 Jan 2024 | 1.9080 | 1.9100 | 1.8870 | 1.8960 | 1.8960 | 6,484,200 |
05 Jan 2024 | 1.9100 | 1.9380 | 1.9100 | 1.9170 | 1.9170 | 5,849,900 |
04 Jan 2024 | 1.9080 | 1.9080 | 1.8930 | 1.9060 | 1.9060 | 5,326,200 |
03 Jan 2024 | 1.9010 | 1.9120 | 1.9010 | 1.9100 | 1.9100 | 5,121,500 |
02 Jan 2024 | 1.9120 | 1.9170 | 1.9020 | 1.9020 | 1.9020 | 5,445,900 |
29 Dec 2023 | 1.9140 | 1.9190 | 1.9100 | 1.9180 | 1.9180 | 5,022,800 |
28 Dec 2023 | 1.8990 | 1.9170 | 1.8990 | 1.9160 | 1.9160 | 5,796,300 |
27 Dec 2023 | 1.8780 | 1.8860 | 1.8690 | 1.8860 | 1.8860 | 5,565,300 |
26 Dec 2023 | 1.8860 | 1.8860 | 1.8780 | 1.8810 | 1.8810 | 5,666,554 |
25 Dec 2023 | 1.8920 | 1.8930 | 1.8850 | 1.8890 | 1.8890 | 5,702,300 |
22 Dec 2023 | 1.8820 | 1.9000 | 1.8770 | 1.8900 | 1.8900 | 6,039,400 |
21 Dec 2023 | 1.8720 | 1.8880 | 1.8690 | 1.8860 | 1.8860 | 5,892,100 |
20 Dec 2023 | 1.8950 | 1.8960 | 1.8780 | 1.8780 | 1.8780 | 5,075,200 |
19 Dec 2023 | 1.8910 | 1.8960 | 1.8830 | 1.8900 | 1.8900 | 5,653,000 |
18 Dec 2023 | 1.8890 | 1.9000 | 1.8810 | 1.8910 | 1.8910 | 5,366,400 |
15 Dec 2023 | 1.8960 | 1.9150 | 1.8890 | 1.8990 | 1.8990 | 4,896,500 |
14 Dec 2023 | 1.9040 | 1.9060 | 1.8960 | 1.8960 | 1.8960 | 2,788,300 |
13 Dec 2023 | 1.9300 | 1.9300 | 1.9050 | 1.9050 | 1.9050 | 4,484,900 |
12 Dec 2023 | 1.9230 | 1.9290 | 1.9200 | 1.9280 | 1.9280 | 4,869,800 |
11 Dec 2023 | 1.8850 | 1.9140 | 1.8710 | 1.9100 | 1.9100 | 5,116,800 |
08 Dec 2023 | 1.9050 | 1.9150 | 1.9040 | 1.9040 | 1.9040 | 4,408,300 |
07 Dec 2023 | 1.8940 | 1.9110 | 1.8860 | 1.9060 | 1.9060 | 4,233,300 |
06 Dec 2023 | 1.8960 | 1.9080 | 1.8960 | 1.9010 | 1.9010 | 5,614,600 |
05 Dec 2023 | 1.9280 | 1.9300 | 1.9100 | 1.9110 | 1.9110 | 5,308,100 |
04 Dec 2023 | 1.9540 | 1.9540 | 1.9380 | 1.9390 | 1.9390 | 4,972,700 |
01 Dec 2023 | 1.9380 | 1.9540 | 1.9370 | 1.9520 | 1.9520 | 6,863,400 |
30 Nov 2023 | 1.9480 | 1.9520 | 1.9430 | 1.9520 | 1.9520 | 6,701,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |