Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 2.1820 | 2.1820 | 2.1650 | 2.1740 | 2.1740 | 2,520 |
21 May 2024 | 2.1860 | 2.1860 | 2.1440 | 2.1540 | 2.1540 | 13,971 |
20 May 2024 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 1,000 |
17 May 2024 | 2.1990 | 2.2380 | 2.1830 | 2.1930 | 2.1930 | 13,501 |
16 May 2024 | 2.2060 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 11,165 |
15 May 2024 | 2.1350 | 2.2230 | 2.1350 | 2.1970 | 2.1970 | 44,945 |
14 May 2024 | 2.0690 | 2.1500 | 2.0690 | 2.1330 | 2.1330 | 124,650 |
13 May 2024 | 2.0650 | 2.0750 | 2.0630 | 2.0750 | 2.0750 | 8,800 |
10 May 2024 | 2.0320 | 2.0900 | 2.0320 | 2.0650 | 2.0650 | 26,900 |
09 May 2024 | 2.0650 | 2.0650 | 2.0380 | 2.0380 | 2.0380 | 57,926 |
08 May 2024 | 2.0700 | 2.0840 | 2.0200 | 2.0840 | 2.0840 | 54,500 |
07 May 2024 | 2.0600 | 2.0720 | 2.0490 | 2.0720 | 2.0720 | 36,066 |
06 May 2024 | 2.0300 | 2.0700 | 2.0180 | 2.0650 | 2.0650 | 13,188 |
03 May 2024 | 2.0200 | 2.0530 | 2.0200 | 2.0350 | 2.0350 | 15,402 |
02 May 2024 | 1.9755 | 2.0460 | 1.9755 | 2.0460 | 2.0460 | 16,312 |
30 Apr 2024 | 2.0250 | 2.1030 | 1.9810 | 2.0000 | 2.0000 | 60,427 |
29 Apr 2024 | 1.9520 | 2.0420 | 1.9520 | 2.0100 | 2.0100 | 8,548 |
26 Apr 2024 | 1.8480 | 1.9750 | 1.8480 | 1.9750 | 1.9750 | 5,525 |
25 Apr 2024 | 1.8905 | 1.8910 | 1.8745 | 1.8745 | 1.8745 | 7,000 |
24 Apr 2024 | 1.9565 | 1.9565 | 1.8850 | 1.8850 | 1.8850 | 74,171 |
23 Apr 2024 | 1.8590 | 1.9545 | 1.8590 | 1.9530 | 1.9530 | 43,610 |
22 Apr 2024 | 1.8160 | 1.8825 | 1.8160 | 1.8540 | 1.8540 | 10,169 |
19 Apr 2024 | 1.7920 | 1.8085 | 1.7920 | 1.8085 | 1.8085 | 11,273 |
18 Apr 2024 | 1.7745 | 1.8025 | 1.7625 | 1.7800 | 1.7800 | 32,075 |
17 Apr 2024 | 1.7240 | 1.7685 | 1.7115 | 1.7570 | 1.7570 | 47,583 |
16 Apr 2024 | 1.8010 | 1.8010 | 1.7120 | 1.7250 | 1.7250 | 59,605 |
15 Apr 2024 | 1.8360 | 1.8700 | 1.8090 | 1.8700 | 1.8700 | 24,474 |
12 Apr 2024 | 1.8070 | 1.8870 | 1.8070 | 1.8870 | 1.8870 | 26,595 |
11 Apr 2024 | 1.8110 | 1.8270 | 1.8100 | 1.8100 | 1.8100 | 12,000 |
10 Apr 2024 | 1.7870 | 1.9400 | 1.7610 | 1.8115 | 1.8115 | 14,850 |
09 Apr 2024 | 1.8050 | 1.8050 | 1.7725 | 1.7735 | 1.7735 | 4,832 |
08 Apr 2024 | 1.7880 | 1.8055 | 1.7575 | 1.8050 | 1.8050 | 17,962 |
05 Apr 2024 | 1.8550 | 1.8740 | 1.7830 | 1.7990 | 1.7990 | 22,351 |
04 Apr 2024 | 1.8845 | 1.9050 | 1.8845 | 1.8975 | 1.8975 | 10,605 |
03 Apr 2024 | 1.8580 | 1.9005 | 1.8580 | 1.9005 | 1.9005 | 3,370 |
02 Apr 2024 | 1.9455 | 1.9455 | 1.8465 | 1.8730 | 1.8730 | 8,677 |
28 Mar 2024 | 1.9815 | 2.0640 | 1.9395 | 1.9455 | 1.9455 | 30,352 |
27 Mar 2024 | 1.6800 | 2.0270 | 1.5355 | 1.9500 | 1.9500 | 81,482 |
26 Mar 2024 | 1.6760 | 1.7235 | 1.6700 | 1.6800 | 1.6800 | 27,497 |
25 Mar 2024 | 1.7105 | 1.7250 | 1.6840 | 1.6840 | 1.6840 | 22,136 |
22 Mar 2024 | 1.8710 | 1.8710 | 1.6995 | 1.7105 | 1.7105 | 80,866 |
21 Mar 2024 | 1.9300 | 1.9915 | 1.9165 | 1.9165 | 1.9165 | 34,383 |
20 Mar 2024 | 1.8625 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 27,492 |
19 Mar 2024 | 1.8125 | 1.8240 | 1.8000 | 1.8230 | 1.8230 | 6,200 |
18 Mar 2024 | 1.7505 | 1.8400 | 1.7505 | 1.8130 | 1.8130 | 19,305 |
15 Mar 2024 | 1.8700 | 1.8885 | 1.7600 | 1.7760 | 1.7760 | 38,154 |
14 Mar 2024 | 1.8950 | 1.9600 | 1.8705 | 1.8705 | 1.8705 | 20,759 |
13 Mar 2024 | 1.8700 | 1.9090 | 1.8600 | 1.9000 | 1.9000 | 17,095 |
12 Mar 2024 | 1.9100 | 1.9365 | 1.8600 | 1.8600 | 1.8600 | 29,033 |
11 Mar 2024 | 1.8940 | 1.9545 | 1.8940 | 1.9050 | 1.9050 | 15,150 |
08 Mar 2024 | 1.8595 | 1.9290 | 1.8545 | 1.9100 | 1.9100 | 20,572 |
07 Mar 2024 | 1.7170 | 1.8445 | 1.7115 | 1.8265 | 1.8265 | 11,031 |
06 Mar 2024 | 1.6700 | 1.7735 | 1.6700 | 1.7275 | 1.7275 | 5,118 |
05 Mar 2024 | 1.6050 | 1.6575 | 1.6050 | 1.6575 | 1.6575 | 11,700 |
04 Mar 2024 | 1.6420 | 1.6645 | 1.6420 | 1.6645 | 1.6645 | 3,750 |
01 Mar 2024 | 1.6580 | 1.6685 | 1.6540 | 1.6630 | 1.6630 | 8,100 |
29 Feb 2024 | 1.6655 | 1.6900 | 1.6350 | 1.6350 | 1.6350 | 5,008 |
28 Feb 2024 | 1.7165 | 1.7290 | 1.6395 | 1.6785 | 1.6785 | 21,416 |
27 Feb 2024 | 1.7165 | 1.7405 | 1.7150 | 1.7285 | 1.7285 | 4,510 |
26 Feb 2024 | 1.7520 | 1.7520 | 1.7250 | 1.7270 | 1.7270 | 53,820 |
23 Feb 2024 | 1.7655 | 1.7655 | 1.7390 | 1.7505 | 1.7505 | 1,300 |
22 Feb 2024 | 1.7620 | 1.7715 | 1.7265 | 1.7700 | 1.7700 | 34,351 |
21 Feb 2024 | 1.7810 | 1.7810 | 1.7440 | 1.7535 | 1.7535 | 33,950 |
20 Feb 2024 | 1.7520 | 1.7830 | 1.7165 | 1.7650 | 1.7650 | 36,177 |
19 Feb 2024 | 1.7560 | 1.7710 | 1.7560 | 1.7615 | 1.7615 | 3,700 |
16 Feb 2024 | 1.7970 | 1.7970 | 1.7495 | 1.7755 | 1.7755 | 5,270 |
15 Feb 2024 | 1.7765 | 1.8360 | 1.7765 | 1.8000 | 1.8000 | 5,590 |
14 Feb 2024 | 1.7365 | 1.8500 | 1.7365 | 1.7685 | 1.7685 | 12,710 |
13 Feb 2024 | 1.7980 | 1.8385 | 1.7475 | 1.7520 | 1.7520 | 35,359 |
12 Feb 2024 | 1.7890 | 1.8300 | 1.7615 | 1.8190 | 1.8190 | 31,191 |
09 Feb 2024 | 1.6980 | 1.7745 | 1.6980 | 1.7600 | 1.7600 | 14,310 |
08 Feb 2024 | 1.7950 | 1.8000 | 1.7075 | 1.7150 | 1.7150 | 122,535 |
07 Feb 2024 | 1.9690 | 1.9690 | 1.7800 | 1.8110 | 1.8110 | 135,455 |
06 Feb 2024 | 2.0180 | 2.0180 | 1.9675 | 1.9675 | 1.9675 | 7,219 |
05 Feb 2024 | 2.0000 | 2.0430 | 1.9680 | 1.9975 | 1.9975 | 28,251 |
02 Feb 2024 | 2.0600 | 2.0600 | 1.9675 | 1.9675 | 1.9675 | 29,585 |
01 Feb 2024 | 2.0560 | 2.0860 | 1.9750 | 2.0440 | 2.0440 | 271,754 |
31 Jan 2024 | 2.0800 | 2.0970 | 2.0550 | 2.0580 | 2.0580 | 16,577 |
30 Jan 2024 | 2.0540 | 2.1060 | 2.0540 | 2.0900 | 2.0900 | 7,500 |
29 Jan 2024 | 2.0560 | 2.0560 | 2.0480 | 2.0480 | 2.0480 | 2,450 |
26 Jan 2024 | 2.0650 | 2.0700 | 2.0490 | 2.0690 | 2.0690 | 4,100 |
25 Jan 2024 | 2.0110 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 104,800 |
24 Jan 2024 | 2.0000 | 2.0710 | 1.9990 | 2.0340 | 2.0340 | 20,913 |
23 Jan 2024 | 2.1240 | 2.1280 | 1.9805 | 1.9805 | 1.9805 | 158,142 |
22 Jan 2024 | 2.1410 | 2.1450 | 2.1350 | 2.1350 | 2.1350 | 1,220 |
19 Jan 2024 | 2.1450 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 1,305 |
18 Jan 2024 | 2.0990 | 2.1600 | 2.0990 | 2.1600 | 2.1600 | 141,376 |
17 Jan 2024 | 2.1300 | 2.1300 | 2.0780 | 2.0780 | 2.0780 | 38,109 |
16 Jan 2024 | 2.1800 | 2.1800 | 2.1190 | 2.1480 | 2.1480 | 120,118 |
15 Jan 2024 | 2.2750 | 2.2750 | 2.1910 | 2.2090 | 2.2090 | 36,900 |
12 Jan 2024 | 2.1800 | 2.2900 | 2.1800 | 2.2900 | 2.2900 | 37,500 |
11 Jan 2024 | 2.2720 | 2.2720 | 2.1800 | 2.1900 | 2.1900 | 19,294 |
10 Jan 2024 | 2.2150 | 2.3110 | 2.2150 | 2.2840 | 2.2840 | 5,657 |
09 Jan 2024 | 2.2690 | 2.2690 | 2.2150 | 2.2150 | 2.2150 | 1,710 |
08 Jan 2024 | 2.2330 | 2.2690 | 2.2000 | 2.2690 | 2.2690 | 112,131 |
05 Jan 2024 | 2.2670 | 2.2850 | 2.2500 | 2.2500 | 2.2500 | 10,637 |
04 Jan 2024 | 2.2760 | 2.3480 | 2.2760 | 2.2910 | 2.2910 | 10,268 |
03 Jan 2024 | 2.3470 | 2.3510 | 2.2600 | 2.2810 | 2.2810 | 315,183 |
02 Jan 2024 | 2.4680 | 2.4750 | 2.3700 | 2.3740 | 2.3740 | 35,949 |
29 Dec 2023 | 2.4630 | 2.5140 | 2.4630 | 2.4820 | 2.4820 | 6,750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |