Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.0800 | 2.0900 | 2.0600 | 2.0900 | 2.0900 | 25,400 |
29 Apr 2024 | 2.0900 | 2.1000 | 2.0700 | 2.0900 | 2.0900 | 37,100 |
26 Apr 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0900 | 2.0900 | 61,200 |
25 Apr 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 14,700 |
24 Apr 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 38,300 |
23 Apr 2024 | 2.0100 | 2.0300 | 2.0100 | 2.0200 | 2.0200 | 59,200 |
22 Apr 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 40,100 |
19 Apr 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 105,300 |
18 Apr 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0200 | 2.0200 | 77,700 |
17 Apr 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 57,000 |
16 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 28,100 |
15 Apr 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 95,200 |
12 Apr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 39,000 |
09 Apr 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 58,800 |
08 Apr 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 58,700 |
05 Apr 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 75,200 |
04 Apr 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 26,100 |
03 Apr 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 136,000 |
02 Apr 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 11,500 |
01 Apr 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 22,000 |
29 Mar 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 600 |
27 Mar 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 1,700 |
26 Mar 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 14,000 |
25 Mar 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 46,400 |
22 Mar 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 30,700 |
21 Mar 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 14,700 |
20 Mar 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 37,800 |
19 Mar 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 84,100 |
18 Mar 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | 30,000 |
15 Mar 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 55,900 |
14 Mar 2024 | 2.0100 | 2.0300 | 2.0100 | 2.0100 | 2.0100 | 55,000 |
13 Mar 2024 | 2.0200 | 2.0200 | 1.9900 | 1.9900 | 1.9900 | 75,600 |
12 Mar 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0400 | 2.0400 | 95,200 |
11 Mar 2024 | 2.0400 | 2.0700 | 2.0000 | 2.0100 | 2.0100 | 73,800 |
08 Mar 2024 | 1.9800 | 2.0200 | 1.9700 | 2.0200 | 2.0200 | 131,700 |
07 Mar 2024 | 1.9300 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 76,600 |
06 Mar 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 45,300 |
05 Mar 2024 | 1.9200 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 61,900 |
04 Mar 2024 | 1.9300 | 1.9300 | 1.9100 | 1.9200 | 1.9200 | 37,400 |
01 Mar 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 54,200 |
29 Feb 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 4,500 |
28 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
27 Feb 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 15,000 |
26 Feb 2024 | 1.9200 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 12,500 |
23 Feb 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 18,700 |
22 Feb 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 36,700 |
21 Feb 2024 | 1.9100 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 48,100 |
20 Feb 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9200 | 1.9200 | 24,500 |
19 Feb 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9200 | 1.9200 | 19,300 |
16 Feb 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 31,100 |
15 Feb 2024 | 1.9000 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 44,600 |
14 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 79,500 |
13 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 15,000 |
09 Feb 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 24,300 |
08 Feb 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 32,100 |
07 Feb 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 22,100 |
06 Feb 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 20,200 |
05 Feb 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.8600 | 24,800 |
02 Feb 2024 | 1.8600 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 68,900 |
31 Jan 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.8600 | 43,000 |
30 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 51,800 |
29 Jan 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 30,100 |
26 Jan 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 52,600 |
24 Jan 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 14,500 |
23 Jan 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 63,200 |
22 Jan 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 67,900 |
19 Jan 2024 | 1.8500 | 1.8600 | 1.8300 | 1.8500 | 1.8500 | 3,500 |
18 Jan 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 43,100 |
17 Jan 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 17,200 |
16 Jan 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 22,000 |
15 Jan 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 24,100 |
12 Jan 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 11,000 |
11 Jan 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 3,200 |
10 Jan 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 9,500 |
09 Jan 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | 1.8500 | 35,300 |
08 Jan 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8700 | 1.8700 | 38,300 |
05 Jan 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 35,900 |
04 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1,000 |
03 Jan 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 20,800 |
02 Jan 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 5,000 |
29 Dec 2023 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 34,200 |
28 Dec 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 5,200 |
27 Dec 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 20,500 |
26 Dec 2023 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 17,000 |
22 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 5,000 |
21 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 5,000 |
20 Dec 2023 | 1.8100 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 24,600 |
19 Dec 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 6,900 |
18 Dec 2023 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 14,100 |
15 Dec 2023 | 1.8100 | 1.8700 | 1.8100 | 1.8100 | 1.8100 | 5,400 |
14 Dec 2023 | 1.7900 | 1.8800 | 1.7900 | 1.8200 | 1.8200 | 19,700 |
13 Dec 2023 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 39,100 |
12 Dec 2023 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 59,500 |
11 Dec 2023 | 1.7900 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 66,200 |
08 Dec 2023 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 26,000 |
07 Dec 2023 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 76,700 |
06 Dec 2023 | 1.8100 | 1.8100 | 1.7800 | 1.8000 | 1.8000 | 91,200 |
05 Dec 2023 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 47,000 |
04 Dec 2023 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | 1.8200 | 68,100 |
01 Dec 2023 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 31,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |