Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0600 | 2.0600 | - |
02 May 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | - |
30 Apr 2024 | 2.1000 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | - |
29 Apr 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | - |
26 Apr 2024 | 2.0600 | 2.1400 | 2.0600 | 2.1200 | 2.1200 | - |
25 Apr 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | - |
24 Apr 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | - |
23 Apr 2024 | 2.1000 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | - |
22 Apr 2024 | 2.0600 | 2.1000 | 2.0400 | 2.1000 | 2.1000 | - |
19 Apr 2024 | 2.1600 | 2.1600 | 2.0400 | 2.0800 | 2.0800 | - |
18 Apr 2024 | 2.1600 | 2.1600 | 2.0800 | 2.1600 | 2.1600 | - |
17 Apr 2024 | 2.3200 | 2.3200 | 2.1600 | 2.1600 | 2.1600 | - |
16 Apr 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | - |
15 Apr 2024 | 2.6600 | 2.6600 | 2.4200 | 2.4200 | 2.4200 | - |
12 Apr 2024 | 2.4200 | 2.7000 | 2.4200 | 2.6200 | 2.6200 | - |
11 Apr 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | - |
10 Apr 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4800 | 2.4800 | - |
09 Apr 2024 | 2.5800 | 2.5800 | 2.4200 | 2.4200 | 2.4200 | - |
08 Apr 2024 | 2.6400 | 2.6400 | 2.5600 | 2.5600 | 2.5600 | - |
05 Apr 2024 | 2.8400 | 2.8400 | 2.7000 | 2.7800 | 2.7800 | - |
04 Apr 2024 | 2.9000 | 2.9000 | 2.5600 | 2.8400 | 2.8400 | - |
03 Apr 2024 | 2.4800 | 2.8600 | 2.4800 | 2.8600 | 2.8600 | - |
02 Apr 2024 | 2.2800 | 2.6000 | 2.2800 | 2.5000 | 2.5000 | - |
28 Mar 2024 | 2.0900 | 2.2050 | 2.0900 | 2.2050 | 2.2050 | - |
27 Mar 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0900 | 2.0900 | - |
26 Mar 2024 | 2.1150 | 2.1150 | 2.0300 | 2.0550 | 2.0550 | - |
25 Mar 2024 | 2.1100 | 2.1800 | 2.1000 | 2.1150 | 2.1150 | - |
22 Mar 2024 | 2.1550 | 2.1550 | 2.1050 | 2.1150 | 2.1150 | - |
21 Mar 2024 | 2.1900 | 2.1900 | 2.1450 | 2.1500 | 2.1500 | - |
20 Mar 2024 | 2.1500 | 2.1950 | 2.1350 | 2.1850 | 2.1850 | - |
19 Mar 2024 | 2.0450 | 2.1500 | 2.0400 | 2.1500 | 2.1500 | - |
18 Mar 2024 | 2.1600 | 2.1600 | 2.0150 | 2.0500 | 2.0500 | - |
15 Mar 2024 | 2.0600 | 2.1600 | 2.0600 | 2.1600 | 2.1600 | - |
14 Mar 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0600 | 2.0600 | - |
13 Mar 2024 | 1.9120 | 2.0400 | 1.9120 | 2.0150 | 2.0150 | - |
12 Mar 2024 | 1.9280 | 1.9380 | 1.9080 | 1.9120 | 1.9120 | - |
11 Mar 2024 | 1.8880 | 1.9520 | 1.8880 | 1.9280 | 1.9280 | - |
08 Mar 2024 | 1.8300 | 1.8800 | 1.8220 | 1.8800 | 1.8800 | - |
07 Mar 2024 | 1.8880 | 1.9040 | 1.8160 | 1.8160 | 1.8160 | - |
06 Mar 2024 | 1.9520 | 1.9520 | 1.8860 | 1.8860 | 1.8860 | - |
05 Mar 2024 | 1.9220 | 1.9620 | 1.9220 | 1.9440 | 1.9440 | - |
04 Mar 2024 | 2.0750 | 2.0750 | 1.9240 | 1.9240 | 1.9240 | - |
01 Mar 2024 | 1.9820 | 2.0650 | 1.9820 | 2.0450 | 2.0450 | - |
29 Feb 2024 | 2.0950 | 2.0950 | 1.9720 | 1.9720 | 1.9720 | - |
28 Feb 2024 | 2.1750 | 2.1750 | 2.0900 | 2.0900 | 2.0900 | - |
27 Feb 2024 | 2.1700 | 2.1750 | 2.1500 | 2.1700 | 2.1700 | - |
26 Feb 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | - |
23 Feb 2024 | 2.2500 | 2.2950 | 2.1500 | 2.1900 | 2.1900 | 59 |
22 Feb 2024 | 2.2450 | 2.2500 | 2.2200 | 2.2350 | 2.2350 | - |
21 Feb 2024 | 2.1850 | 2.2400 | 2.1850 | 2.2400 | 2.2400 | - |
20 Feb 2024 | 2.2550 | 2.2550 | 2.1900 | 2.1950 | 2.1950 | - |
19 Feb 2024 | 2.2600 | 2.2600 | 2.2550 | 2.2600 | 2.2600 | - |
16 Feb 2024 | 2.2850 | 2.2850 | 2.2050 | 2.2500 | 2.2500 | - |
15 Feb 2024 | 2.2700 | 2.2950 | 2.2550 | 2.2950 | 2.2950 | - |
14 Feb 2024 | 2.2450 | 2.2900 | 2.2450 | 2.2600 | 2.2600 | - |
13 Feb 2024 | 2.2950 | 2.3150 | 2.2450 | 2.2450 | 2.2450 | - |
12 Feb 2024 | 2.2300 | 2.2900 | 2.2300 | 2.2900 | 2.2900 | - |
09 Feb 2024 | 2.2750 | 2.2850 | 2.2250 | 2.2550 | 2.2550 | - |
08 Feb 2024 | 2.2650 | 2.2900 | 2.2600 | 2.2900 | 2.2900 | - |
07 Feb 2024 | 2.2800 | 2.2950 | 2.2700 | 2.2700 | 2.2700 | - |
06 Feb 2024 | 2.3450 | 2.3700 | 2.2850 | 2.2850 | 2.2850 | - |
05 Feb 2024 | 2.4050 | 2.4100 | 2.3350 | 2.3500 | 2.3500 | - |
02 Feb 2024 | 2.5000 | 2.5050 | 2.4150 | 2.4150 | 2.4150 | 650 |
01 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
31 Jan 2024 | 2.5050 | 2.5050 | 2.5000 | 2.5000 | 2.5000 | - |
30 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
29 Jan 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
26 Jan 2024 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | 2.5300 | - |
25 Jan 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | - |
24 Jan 2024 | 2.5950 | 2.6300 | 2.4850 | 2.5100 | 2.5100 | - |
23 Jan 2024 | 2.4550 | 2.5950 | 2.4550 | 2.5950 | 2.5950 | - |
22 Jan 2024 | 2.5300 | 2.5600 | 2.4750 | 2.4750 | 2.4750 | - |
19 Jan 2024 | 2.4600 | 2.5400 | 2.4450 | 2.5400 | 2.5400 | - |
18 Jan 2024 | 2.5300 | 2.5300 | 2.4600 | 2.4600 | 2.4600 | - |
17 Jan 2024 | 2.5450 | 2.5950 | 2.5350 | 2.5350 | 2.5350 | - |
16 Jan 2024 | 2.6400 | 2.6650 | 2.5650 | 2.5650 | 2.5650 | - |
15 Jan 2024 | 2.7400 | 2.7400 | 2.6400 | 2.6400 | 2.6400 | - |
12 Jan 2024 | 2.4150 | 2.7500 | 2.4100 | 2.6200 | 2.6200 | - |
11 Jan 2024 | 2.4800 | 2.4800 | 2.4350 | 2.4350 | 2.4350 | - |
10 Jan 2024 | 2.4750 | 2.5250 | 2.4600 | 2.4850 | 2.4850 | - |
09 Jan 2024 | 2.5150 | 2.5650 | 2.4650 | 2.4650 | 2.4650 | - |
08 Jan 2024 | 2.5450 | 2.5800 | 2.4600 | 2.5150 | 2.5150 | - |
05 Jan 2024 | 2.4950 | 2.6300 | 2.4950 | 2.5400 | 2.5400 | - |
04 Jan 2024 | 2.6250 | 2.6700 | 2.5100 | 2.5100 | 2.5100 | - |
03 Jan 2024 | 2.4050 | 2.6850 | 2.4050 | 2.5850 | 2.5850 | - |
02 Jan 2024 | 2.2000 | 2.3750 | 2.2000 | 2.3750 | 2.3750 | - |
29 Dec 2023 | 2.3350 | 2.4200 | 2.3350 | 2.3650 | 2.3650 | 2,000 |
28 Dec 2023 | 2.3400 | 2.3450 | 2.2800 | 2.3450 | 2.3450 | - |
27 Dec 2023 | 2.4950 | 2.4950 | 2.3350 | 2.3350 | 2.3350 | - |
22 Dec 2023 | 2.6000 | 2.6600 | 2.5000 | 2.5000 | 2.5000 | - |
21 Dec 2023 | 2.6900 | 2.7200 | 2.6150 | 2.6150 | 2.6150 | - |
20 Dec 2023 | 2.7950 | 2.9000 | 2.6800 | 2.6800 | 2.6800 | - |
19 Dec 2023 | 2.7650 | 2.8750 | 2.7600 | 2.7650 | 2.7650 | 235 |
18 Dec 2023 | 2.8250 | 2.8950 | 2.7800 | 2.7800 | 2.7800 | - |
15 Dec 2023 | 2.8000 | 2.9200 | 2.7600 | 2.8100 | 2.8100 | - |
14 Dec 2023 | 2.7250 | 2.8250 | 2.7250 | 2.7700 | 2.7700 | - |
13 Dec 2023 | 2.4600 | 2.7300 | 2.4600 | 2.7300 | 2.7300 | - |
12 Dec 2023 | 2.6000 | 2.6000 | 2.3950 | 2.4500 | 2.4500 | - |
11 Dec 2023 | 2.7100 | 2.7100 | 2.6250 | 2.6250 | 2.6250 | - |
08 Dec 2023 | 2.7900 | 2.8250 | 2.7250 | 2.7350 | 2.7350 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |