Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
23 Apr 2024 | 2.0300 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 3,200 |
22 Apr 2024 | 1.9700 | 2.1470 | 1.8300 | 2.1470 | 2.1470 | 3,200 |
19 Apr 2024 | 2.0800 | 2.0800 | 2.0700 | 2.0700 | 2.0700 | 1,000 |
18 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
17 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
16 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 300 |
15 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1,000 |
12 Apr 2024 | 2.1100 | 2.1100 | 1.9100 | 2.0000 | 2.0000 | 16,100 |
11 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
10 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
09 Apr 2024 | 2.1050 | 2.2000 | 2.1050 | 2.2000 | 2.2000 | 10,800 |
08 Apr 2024 | 2.0200 | 2.2900 | 2.0200 | 2.2900 | 2.2900 | 500 |
05 Apr 2024 | 2.0500 | 2.1800 | 2.0500 | 2.1800 | 2.1800 | 1,000 |
04 Apr 2024 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
03 Apr 2024 | 2.0200 | 2.1130 | 2.0200 | 2.1130 | 2.1130 | 2,400 |
02 Apr 2024 | 2.1800 | 2.1800 | 2.0300 | 2.0300 | 2.0300 | 10,000 |
01 Apr 2024 | 2.2660 | 2.2950 | 2.1530 | 2.1800 | 2.1800 | 6,100 |
28 Mar 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | - |
27 Mar 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 500 |
26 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 100 |
25 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1,300 |
22 Mar 2024 | 2.0700 | 2.2400 | 2.0700 | 2.1500 | 2.1500 | 35,500 |
21 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 23,000 |
20 Mar 2024 | 2.3170 | 2.3400 | 2.3170 | 2.3400 | 2.3400 | 11,000 |
19 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
18 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
15 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 200 |
14 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 200 |
13 Mar 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
12 Mar 2024 | 2.0400 | 2.1500 | 2.0400 | 2.1500 | 2.1500 | 3,000 |
11 Mar 2024 | 2.0800 | 2.1500 | 2.0800 | 2.1500 | 2.1500 | 35,500 |
08 Mar 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 10,100 |
07 Mar 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 100 |
06 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
05 Mar 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 3,100 |
04 Mar 2024 | 2.1600 | 2.1600 | 2.0880 | 2.1500 | 2.1500 | 3,400 |
01 Mar 2024 | 2.2900 | 2.3100 | 2.2900 | 2.3100 | 2.3100 | 12,400 |
29 Feb 2024 | 2.2900 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 2,800 |
28 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
27 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
26 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 300 |
23 Feb 2024 | 2.0900 | 2.1850 | 2.0900 | 2.1850 | 2.1850 | 300 |
22 Feb 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 11,000 |
21 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1,000 |
20 Feb 2024 | 2.2000 | 2.2000 | 2.1300 | 2.1300 | 2.1300 | 10,400 |
16 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
15 Feb 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 14,000 |
14 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 10,000 |
13 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 500 |
12 Feb 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2600 | 2.2600 | 1,200 |
09 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 200 |
08 Feb 2024 | 2.2100 | 2.2100 | 2.1400 | 2.1400 | 2.1400 | 700 |
07 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
06 Feb 2024 | 2.2600 | 2.3400 | 2.2600 | 2.3100 | 2.3100 | 1,700 |
05 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
02 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 5,600 |
01 Feb 2024 | 2.3100 | 2.3100 | 2.3000 | 2.3000 | 2.3000 | 300 |
31 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
30 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 900 |
29 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
26 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
25 Jan 2024 | 2.4980 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 1,200 |
24 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 4,000 |
23 Jan 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 200 |
22 Jan 2024 | 2.4500 | 2.4500 | 2.3540 | 2.3540 | 2.3540 | 4,400 |
19 Jan 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1,000 |
18 Jan 2024 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | - |
17 Jan 2024 | 2.5200 | 2.5560 | 2.5130 | 2.5560 | 2.5560 | 4,000 |
16 Jan 2024 | 2.4000 | 2.6300 | 2.3820 | 2.3900 | 2.3900 | 4,100 |
12 Jan 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 200 |
11 Jan 2024 | 2.8100 | 2.8100 | 2.6000 | 2.6000 | 2.6000 | 900 |
10 Jan 2024 | 2.6000 | 2.8200 | 2.6000 | 2.8200 | 2.8200 | 2,000 |
09 Jan 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 400 |
08 Jan 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 1,000 |
05 Jan 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 1,600 |
04 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
03 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
02 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 300 |
29 Dec 2023 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 500 |
28 Dec 2023 | 2.8850 | 2.9980 | 2.7700 | 2.9980 | 2.9980 | 15,100 |
27 Dec 2023 | 2.7600 | 2.7850 | 2.7600 | 2.7850 | 2.7850 | 200 |
26 Dec 2023 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 1,800 |
22 Dec 2023 | 2.9400 | 2.9400 | 2.6000 | 2.6000 | 2.6000 | 15,000 |
21 Dec 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
20 Dec 2023 | 2.7300 | 2.7800 | 2.7300 | 2.7500 | 2.7500 | 12,600 |
19 Dec 2023 | 2.6460 | 2.6460 | 2.5200 | 2.5940 | 2.5940 | 2,700 |
18 Dec 2023 | 2.5700 | 2.7200 | 2.5700 | 2.7200 | 2.7200 | 2,400 |
15 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 5,000 |
14 Dec 2023 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 2.6310 | 300 |
13 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 1,600 |
12 Dec 2023 | 2.7100 | 2.8680 | 2.7100 | 2.8680 | 2.8680 | 1,400 |
11 Dec 2023 | 2.8450 | 2.9700 | 2.8240 | 2.8240 | 2.8240 | 1,900 |
08 Dec 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
07 Dec 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
06 Dec 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
05 Dec 2023 | 2.8750 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 1,300 |
04 Dec 2023 | 2.6400 | 2.7530 | 2.6400 | 2.7530 | 2.7530 | 1,600 |
01 Dec 2023 | 2.6640 | 3.0160 | 2.6640 | 3.0160 | 3.0160 | 2,000 |
30 Nov 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |