Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.5490 | 2.6500 | 2.5150 | 2.6000 | 2.6000 | 3,692,597 |
29 Apr 2024 | 2.5250 | 2.5450 | 2.5000 | 2.5250 | 2.5250 | 3,663,248 |
26 Apr 2024 | 2.5750 | 2.6000 | 2.5000 | 2.5250 | 2.5250 | 5,791,488 |
25 Apr 2024 | 2.5500 | 2.6000 | 2.5000 | 2.5400 | 2.5400 | 4,545,043 |
24 Apr 2024 | 2.5250 | 2.5370 | 2.4920 | 2.5500 | 2.5500 | 1,478,444 |
23 Apr 2024 | 2.5000 | 2.5390 | 2.4520 | 2.5250 | 2.5250 | 2,949,567 |
22 Apr 2024 | 2.8500 | 2.9500 | 2.3000 | 2.5000 | 2.5000 | 12,033,869 |
19 Apr 2024 | 2.8000 | 2.9000 | 2.7000 | 2.8250 | 2.8250 | 839,159 |
18 Apr 2024 | 2.8000 | 2.8450 | 2.7500 | 2.8000 | 2.8000 | 361,781 |
17 Apr 2024 | 2.8000 | 2.8750 | 2.7300 | 2.8000 | 2.8000 | 550,538 |
16 Apr 2024 | 2.5500 | 2.8350 | 2.5300 | 2.8000 | 2.8000 | 1,906,724 |
15 Apr 2024 | 2.5500 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 544,975 |
12 Apr 2024 | 2.5750 | 2.6490 | 2.5560 | 2.5500 | 2.5500 | 533,966 |
11 Apr 2024 | 2.7250 | 2.8000 | 2.5500 | 2.5750 | 2.5750 | 2,080,347 |
10 Apr 2024 | 2.5000 | 2.8000 | 2.5000 | 2.6000 | 2.6000 | 2,271,409 |
09 Apr 2024 | 2.5500 | 2.5370 | 2.4220 | 2.5000 | 2.5000 | 992,069 |
08 Apr 2024 | 2.6250 | 2.6400 | 2.5250 | 2.5500 | 2.5500 | 553,977 |
05 Apr 2024 | 2.6500 | 2.6980 | 2.5500 | 2.6400 | 2.6400 | 463,246 |
04 Apr 2024 | 2.5750 | 2.6700 | 2.6700 | 2.6500 | 2.6500 | 1,205,123 |
03 Apr 2024 | 2.4750 | 2.6940 | 2.4000 | 2.5750 | 2.5750 | 880,128 |
02 Apr 2024 | 2.3500 | 2.5000 | 2.3000 | 2.4750 | 2.4750 | 817,180 |
28 Mar 2024 | 2.2750 | 2.4400 | 2.2180 | 2.4400 | 2.4400 | 1,837,708 |
27 Mar 2024 | 2.3000 | 2.3500 | 2.2000 | 2.2750 | 2.2750 | 1,269,283 |
26 Mar 2024 | 2.4000 | 2.4150 | 2.1800 | 2.3000 | 2.3000 | 1,270,489 |
25 Mar 2024 | 2.4000 | 2.4300 | 2.3000 | 2.3100 | 2.3100 | 305,770 |
22 Mar 2024 | 2.4000 | 2.4450 | 2.3000 | 2.3100 | 2.3100 | 619,907 |
21 Mar 2024 | 2.4000 | 2.4500 | 2.2000 | 2.4000 | 2.4000 | 3,534,247 |
20 Mar 2024 | 2.3000 | 2.4960 | 2.2000 | 2.4000 | 2.4000 | 2,797,667 |
19 Mar 2024 | 2.3250 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 399,822 |
18 Mar 2024 | 2.4500 | 2.4590 | 2.3000 | 2.3250 | 2.3250 | 1,001,925 |
15 Mar 2024 | 2.4500 | 2.4680 | 2.4000 | 2.4500 | 2.4500 | 720,342 |
14 Mar 2024 | 2.5000 | 2.6000 | 2.4200 | 2.4500 | 2.4500 | 395,724 |
13 Mar 2024 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 436,141 |
12 Mar 2024 | 2.5000 | 2.5250 | 2.3500 | 2.5000 | 2.5000 | 295,900 |
11 Mar 2024 | 2.5000 | 2.5760 | 2.4000 | 2.5000 | 2.5000 | 322,890 |
08 Mar 2024 | 2.4500 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 1,003,720 |
07 Mar 2024 | 2.4500 | 2.4950 | 2.4200 | 2.4500 | 2.4500 | 1,302,691 |
06 Mar 2024 | 2.3500 | 2.4980 | 2.2600 | 2.4500 | 2.4500 | 2,324,339 |
05 Mar 2024 | 2.5750 | 2.5330 | 2.3300 | 2.3500 | 2.3500 | 1,778,034 |
04 Mar 2024 | 2.7250 | 2.7030 | 2.5600 | 2.5750 | 2.5750 | 682,947 |
01 Mar 2024 | 2.7250 | 2.7290 | 2.7000 | 2.7250 | 2.7250 | 145,650 |
29 Feb 2024 | 2.7250 | 2.7500 | 2.6500 | 2.7250 | 2.7250 | 817,712 |
28 Feb 2024 | 2.7500 | 2.7980 | 2.7000 | 2.7250 | 2.7250 | 1,081,711 |
27 Feb 2024 | 2.8000 | 2.7760 | 2.7510 | 2.7500 | 2.7500 | 1,873,825 |
26 Feb 2024 | 2.7500 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 1,325,737 |
23 Feb 2024 | 2.7500 | 2.8000 | 2.6500 | 2.7500 | 2.7500 | 904,012 |
22 Feb 2024 | 2.8750 | 2.8750 | 2.7200 | 2.7500 | 2.7500 | 1,025,286 |
21 Feb 2024 | 2.7750 | 2.9000 | 2.7500 | 2.8750 | 2.8750 | 1,100,701 |
20 Feb 2024 | 2.7750 | 2.8400 | 2.7530 | 2.7750 | 2.7750 | 674,006 |
19 Feb 2024 | 2.7500 | 2.8000 | 2.7000 | 2.7750 | 2.7750 | 187,702 |
16 Feb 2024 | 2.7750 | 2.8300 | 2.7000 | 2.7500 | 2.7500 | 1,236,331 |
15 Feb 2024 | 2.7250 | 2.8980 | 2.7000 | 2.7750 | 2.7750 | 2,840,294 |
14 Feb 2024 | 2.6000 | 2.7400 | 2.6150 | 2.7250 | 2.7250 | 3,221,065 |
13 Feb 2024 | 2.7250 | 2.7630 | 2.4000 | 2.5750 | 2.5750 | 62,444,407 |
12 Feb 2024 | 2.5250 | 2.6400 | 2.5000 | 2.6000 | 2.6000 | 983,352 |
09 Feb 2024 | 2.6750 | 2.7500 | 2.4600 | 2.5250 | 2.5250 | 4,485,013 |
08 Feb 2024 | 2.7000 | 2.7400 | 2.6000 | 2.6750 | 2.6750 | 890,923 |
07 Feb 2024 | 2.7500 | 2.8500 | 2.6600 | 2.7000 | 2.7000 | 1,703,386 |
06 Feb 2024 | 2.6750 | 2.8500 | 2.7000 | 2.7500 | 2.7500 | 1,840,328 |
05 Feb 2024 | 2.6000 | 2.9550 | 2.6000 | 2.7000 | 2.7000 | 4,469,177 |
02 Feb 2024 | 2.5000 | 2.9000 | 2.5000 | 2.6000 | 2.6000 | 4,538,244 |
01 Feb 2024 | 2.3000 | 2.5430 | 2.2000 | 2.5000 | 2.5000 | 2,952,466 |
31 Jan 2024 | 2.2500 | 2.3750 | 2.2460 | 2.3000 | 2.3000 | 236,185 |
30 Jan 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 1,005,043 |
29 Jan 2024 | 2.3500 | 2.3940 | 2.2000 | 2.2500 | 2.2500 | 801,488 |
26 Jan 2024 | 2.3500 | 2.3850 | 2.3180 | 2.3500 | 2.3500 | 988,925 |
25 Jan 2024 | 2.1500 | 2.4000 | 2.1000 | 2.4000 | 2.4000 | 3,994,346 |
24 Jan 2024 | 2.2250 | 2.2500 | 2.1000 | 2.1500 | 2.1500 | 2,969,140 |
23 Jan 2024 | 2.0500 | 2.2500 | 2.0000 | 2.2250 | 2.2250 | 10,273,162 |
22 Jan 2024 | 1.8500 | 1.8700 | 1.8010 | 1.8500 | 1.8500 | 1,686,888 |
19 Jan 2024 | 1.8500 | 1.8960 | 1.8100 | 1.8500 | 1.8500 | 1,204,997 |
18 Jan 2024 | 2.0500 | 2.1000 | 1.8500 | 1.8500 | 1.8500 | 2,839,138 |
17 Jan 2024 | 2.1250 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 868,092 |
16 Jan 2024 | 2.0500 | 2.2000 | 2.0000 | 2.1250 | 2.1250 | 4,210,814 |
15 Jan 2024 | 2.0000 | 2.0480 | 2.0000 | 2.0500 | 2.0500 | 293,024 |
12 Jan 2024 | 2.0500 | 2.0500 | 2.0080 | 2.0500 | 2.0500 | 480,236 |
11 Jan 2024 | 2.0500 | 2.0490 | 2.0200 | 2.0500 | 2.0500 | 294,748 |
10 Jan 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 2,481,920 |
09 Jan 2024 | 2.0500 | 2.0400 | 2.0100 | 2.0500 | 2.0500 | 1,023,533 |
08 Jan 2024 | 2.1000 | 2.2000 | 2.0180 | 2.0500 | 2.0500 | 652,770 |
05 Jan 2024 | 2.1500 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 1,984,868 |
04 Jan 2024 | 2.1500 | 2.1740 | 2.1000 | 2.1500 | 2.1500 | 128,573 |
03 Jan 2024 | 2.1500 | 2.1700 | 2.1000 | 2.1500 | 2.1500 | 2,282,171 |
02 Jan 2024 | 2.1500 | 2.2000 | 2.0600 | 2.1500 | 2.1500 | 2,331,728 |
29 Dec 2023 | 2.1500 | 2.1900 | 2.1000 | 2.1500 | 2.1500 | 1,338,123 |
28 Dec 2023 | 2.1000 | 2.2000 | 1.9780 | 2.1500 | 2.1500 | 2,231,443 |
27 Dec 2023 | 2.0500 | 2.1350 | 1.9780 | 2.1000 | 2.1000 | 370,043 |
22 Dec 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
21 Dec 2023 | 2.0500 | 2.2000 | 1.9540 | 2.0500 | 2.0500 | 1,052,369 |
20 Dec 2023 | 2.0500 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 467,422 |
19 Dec 2023 | 2.0500 | 2.1300 | 1.9300 | 2.0500 | 2.0500 | 1,938,152 |
18 Dec 2023 | 2.1000 | 2.2000 | 1.9300 | 2.0500 | 2.0500 | 1,460,184 |
15 Dec 2023 | 2.1000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 184,315 |
14 Dec 2023 | 2.0250 | 2.1300 | 1.9600 | 2.1000 | 2.1000 | 926,452 |
13 Dec 2023 | 2.0000 | 2.1000 | 1.9500 | 2.0250 | 2.0250 | 392,993 |
12 Dec 2023 | 1.8750 | 2.1400 | 1.9700 | 2.0000 | 2.0000 | 1,151,648 |
11 Dec 2023 | 1.8750 | 1.9000 | 1.8550 | 1.8750 | 1.8750 | 1,949,585 |
08 Dec 2023 | 1.8500 | 1.9000 | 1.8000 | 1.8750 | 1.8750 | 1,579,309 |
07 Dec 2023 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 2,180,329 |
06 Dec 2023 | 1.8500 | 1.8500 | 1.8140 | 1.8500 | 1.8500 | 2,802,964 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |