Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 2.9100 | 3.0500 | 2.9100 | 3.0000 | 3.0000 | 15,900 |
22 Apr 2024 | 2.9100 | 3.0800 | 2.9000 | 3.0100 | 3.0100 | 18,300 |
19 Apr 2024 | 3.0200 | 3.0200 | 2.9000 | 2.9900 | 2.9900 | 6,400 |
18 Apr 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 47,500 |
17 Apr 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9900 | 2.9900 | 22,700 |
16 Apr 2024 | 2.8300 | 2.9500 | 2.8300 | 2.9500 | 2.9500 | 4,600 |
15 Apr 2024 | 2.7600 | 2.9700 | 2.7600 | 2.8700 | 2.8700 | 15,700 |
12 Apr 2024 | 2.9000 | 2.9300 | 2.9000 | 2.9300 | 2.9300 | 1,100 |
11 Apr 2024 | 2.9700 | 2.9900 | 2.9400 | 2.9500 | 2.9500 | 3,100 |
10 Apr 2024 | 2.9700 | 2.9800 | 2.8400 | 2.9300 | 2.9300 | 4,000 |
09 Apr 2024 | 2.9800 | 2.9900 | 2.8800 | 2.9700 | 2.9700 | 6,000 |
08 Apr 2024 | 2.8800 | 3.0000 | 2.8800 | 2.9700 | 2.9700 | 28,300 |
05 Apr 2024 | 2.9500 | 2.9500 | 2.8500 | 2.9300 | 2.9300 | 21,400 |
04 Apr 2024 | 2.8900 | 2.9400 | 2.8700 | 2.9400 | 2.9400 | 5,500 |
03 Apr 2024 | 2.8800 | 2.9300 | 2.8600 | 2.9200 | 2.9200 | 12,000 |
02 Apr 2024 | 2.9300 | 2.9800 | 2.8900 | 2.9300 | 2.9300 | 19,400 |
01 Apr 2024 | 2.8800 | 2.9800 | 2.8700 | 2.9300 | 2.9300 | 6,200 |
28 Mar 2024 | 2.7600 | 3.0000 | 2.7200 | 2.9500 | 2.9500 | 76,500 |
27 Mar 2024 | 2.6500 | 2.7000 | 2.5900 | 2.6900 | 2.6900 | 13,900 |
26 Mar 2024 | 2.5900 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 51,600 |
25 Mar 2024 | 2.5300 | 2.5900 | 2.5300 | 2.5900 | 2.5900 | 2,900 |
22 Mar 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6400 | 2.6400 | 1,200 |
21 Mar 2024 | 2.7000 | 2.7000 | 2.6100 | 2.6800 | 2.6800 | 7,200 |
20 Mar 2024 | 2.6700 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 2,900 |
19 Mar 2024 | 2.6300 | 2.6300 | 2.5100 | 2.5600 | 2.5600 | 1,400 |
18 Mar 2024 | 2.5200 | 2.6700 | 2.5200 | 2.5700 | 2.5700 | 4,900 |
15 Mar 2024 | 2.6000 | 2.6200 | 2.5500 | 2.5700 | 2.5700 | 13,800 |
14 Mar 2024 | 2.6800 | 2.6800 | 2.6600 | 2.6600 | 2.6600 | 4,000 |
13 Mar 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6400 | 2.6400 | 11,500 |
12 Mar 2024 | 2.7400 | 2.7400 | 2.6100 | 2.6100 | 2.6100 | 5,200 |
11 Mar 2024 | 2.6600 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 3,000 |
08 Mar 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7400 | 2.7400 | 1,300 |
07 Mar 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6900 | 2.6900 | 2,000 |
06 Mar 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 8,300 |
05 Mar 2024 | 2.6700 | 2.7400 | 2.6700 | 2.7000 | 2.7000 | 5,500 |
04 Mar 2024 | 2.6700 | 2.7700 | 2.6600 | 2.7000 | 2.7000 | 2,100 |
01 Mar 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 900 |
29 Feb 2024 | 2.6800 | 2.7100 | 2.6800 | 2.7100 | 2.7100 | 2,500 |
28 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 500 |
27 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2,200 |
26 Feb 2024 | 2.6800 | 2.7500 | 2.6800 | 2.7500 | 2.7500 | 2,600 |
23 Feb 2024 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | 2.6900 | 3,500 |
22 Feb 2024 | 2.7400 | 2.7400 | 2.6800 | 2.7400 | 2.7400 | 2,300 |
21 Feb 2024 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 7,400 |
20 Feb 2024 | 2.7000 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 5,200 |
16 Feb 2024 | 2.6700 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 5,000 |
15 Feb 2024 | 2.7800 | 2.7900 | 2.7000 | 2.7000 | 2.7000 | 2,100 |
14 Feb 2024 | 2.7100 | 2.7600 | 2.7100 | 2.7600 | 2.7600 | 600 |
13 Feb 2024 | 2.6500 | 2.6900 | 2.6500 | 2.6800 | 2.6800 | 1,900 |
12 Feb 2024 | 2.7400 | 2.7400 | 2.6700 | 2.6700 | 2.6700 | 3,200 |
09 Feb 2024 | 2.7000 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 4,600 |
08 Feb 2024 | 2.7200 | 2.7200 | 2.6800 | 2.7000 | 2.7000 | 1,100 |
07 Feb 2024 | 2.6900 | 2.7500 | 2.6800 | 2.7500 | 2.7500 | 15,000 |
06 Feb 2024 | 2.7100 | 2.7100 | 2.6700 | 2.6700 | 2.6700 | 4,200 |
05 Feb 2024 | 2.7100 | 2.7100 | 2.6400 | 2.6500 | 2.6500 | 72,000 |
02 Feb 2024 | 2.7100 | 2.7100 | 2.6400 | 2.7100 | 2.7100 | 6,400 |
01 Feb 2024 | 2.7500 | 2.7500 | 2.6600 | 2.6700 | 2.6700 | 8,500 |
31 Jan 2024 | 2.6100 | 2.7100 | 2.6100 | 2.6700 | 2.6700 | 1,900 |
30 Jan 2024 | 2.7100 | 2.7500 | 2.6400 | 2.6400 | 2.6400 | 8,900 |
29 Jan 2024 | 2.7100 | 2.7600 | 2.7100 | 2.7100 | 2.7100 | 13,200 |
26 Jan 2024 | 2.7500 | 2.7500 | 2.7100 | 2.7100 | 2.7100 | 3,500 |
25 Jan 2024 | 2.7500 | 2.7500 | 2.6900 | 2.7500 | 2.7500 | 6,100 |
24 Jan 2024 | 2.7000 | 2.7200 | 2.6900 | 2.7200 | 2.7200 | 6,800 |
23 Jan 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 14,600 |
22 Jan 2024 | 2.7000 | 2.7700 | 2.7000 | 2.7200 | 2.7200 | 4,400 |
19 Jan 2024 | 2.6000 | 2.7200 | 2.6000 | 2.7200 | 2.7200 | 22,700 |
18 Jan 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6800 | 2.6800 | 5,800 |
17 Jan 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6600 | 2.6600 | 13,500 |
16 Jan 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6700 | 2.6700 | 18,600 |
12 Jan 2024 | 2.6600 | 2.7100 | 2.6500 | 2.7000 | 2.7000 | 18,800 |
11 Jan 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 10,100 |
10 Jan 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 1,900 |
09 Jan 2024 | 2.8700 | 2.8700 | 2.6300 | 2.6800 | 2.6800 | 23,800 |
08 Jan 2024 | 2.5800 | 2.6100 | 2.5700 | 2.6100 | 2.6100 | 26,600 |
05 Jan 2024 | 2.5700 | 2.5700 | 2.5000 | 2.5400 | 2.5400 | 1,300 |
04 Jan 2024 | 2.4500 | 2.5600 | 2.4400 | 2.5600 | 2.5600 | 3,200 |
03 Jan 2024 | 2.4400 | 2.5000 | 2.4200 | 2.4600 | 2.4600 | 35,400 |
02 Jan 2024 | 2.3700 | 2.4400 | 2.3700 | 2.4000 | 2.4000 | 13,100 |
29 Dec 2023 | 2.4000 | 2.4400 | 2.3700 | 2.3800 | 2.3800 | 11,500 |
28 Dec 2023 | 2.3400 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 42,400 |
27 Dec 2023 | 2.4400 | 2.4800 | 2.4000 | 2.4000 | 2.4000 | 8,700 |
26 Dec 2023 | 2.3500 | 2.4400 | 2.3500 | 2.4400 | 2.4400 | 20,500 |
22 Dec 2023 | 2.3800 | 2.4400 | 2.3800 | 2.4400 | 2.4400 | 17,300 |
21 Dec 2023 | 2.4000 | 2.4700 | 2.4000 | 2.4600 | 2.4600 | 6,100 |
20 Dec 2023 | 2.3600 | 2.4900 | 2.3600 | 2.4900 | 2.4900 | 3,700 |
19 Dec 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 700 |
18 Dec 2023 | 2.4400 | 2.4400 | 2.3900 | 2.3900 | 2.3900 | 20,000 |
15 Dec 2023 | 2.3600 | 2.4300 | 2.3500 | 2.3800 | 2.3800 | 24,600 |
14 Dec 2023 | 2.5100 | 2.5100 | 2.3700 | 2.3700 | 2.3700 | 19,600 |
13 Dec 2023 | 2.4400 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | 2,700 |
12 Dec 2023 | 2.4900 | 2.4900 | 2.4100 | 2.4100 | 2.4100 | 2,100 |
11 Dec 2023 | 2.5100 | 2.5100 | 2.4500 | 2.4500 | 2.4500 | 5,100 |
08 Dec 2023 | 2.5000 | 2.5400 | 2.4900 | 2.5200 | 2.5200 | 8,100 |
07 Dec 2023 | 2.4700 | 2.4700 | 2.4300 | 2.4400 | 2.4400 | 2,200 |
06 Dec 2023 | 2.4000 | 2.5000 | 2.3800 | 2.4400 | 2.4400 | 2,800 |
05 Dec 2023 | 2.4300 | 2.5000 | 2.3900 | 2.4200 | 2.4200 | 4,100 |
04 Dec 2023 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 2,300 |
01 Dec 2023 | 2.3600 | 2.4500 | 2.3600 | 2.4500 | 2.4500 | 9,700 |
30 Nov 2023 | 2.3900 | 2.4100 | 2.3600 | 2.3800 | 2.3800 | 6,000 |
29 Nov 2023 | 2.3900 | 2.4200 | 2.3600 | 2.3700 | 2.3700 | 3,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |