Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.9970 | 3.0130 | 2.9760 | 3.0070 | 3.0070 | 1,350 |
16 May 2024 | 3.0080 | 3.0080 | 2.9690 | 2.9930 | 2.9930 | - |
15 May 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
14 May 2024 | 2.9430 | 2.9430 | 2.9320 | 2.9320 | 2.9320 | - |
13 May 2024 | 2.9330 | 2.9450 | 2.9330 | 2.9380 | 2.9380 | - |
10 May 2024 | 2.9450 | 2.9490 | 2.9450 | 2.9460 | 2.9460 | - |
09 May 2024 | 2.8520 | 2.8520 | 2.8320 | 2.8320 | 2.8320 | - |
08 May 2024 | 2.8160 | 2.8520 | 2.8160 | 2.8520 | 2.8520 | - |
07 May 2024 | 2.8420 | 2.8420 | 2.8380 | 2.8380 | 2.8380 | - |
06 May 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | - |
03 May 2024 | 2.8560 | 2.8560 | 2.8490 | 2.8490 | 2.8490 | - |
02 May 2024 | 2.8650 | 2.8730 | 2.8630 | 2.8700 | 2.8700 | - |
30 Apr 2024 | 2.8370 | 2.8370 | 2.8350 | 2.8370 | 2.8370 | - |
29 Apr 2024 | 2.8000 | 2.8420 | 2.7950 | 2.8420 | 2.8420 | - |
26 Apr 2024 | 2.7630 | 2.8000 | 2.7630 | 2.8000 | 2.8000 | - |
25 Apr 2024 | 2.7960 | 2.7960 | 2.7680 | 2.7700 | 2.7700 | - |
24 Apr 2024 | 2.7520 | 2.7530 | 2.7500 | 2.7500 | 2.7500 | - |
23 Apr 2024 | 2.7440 | 2.7620 | 2.7440 | 2.7620 | 2.7620 | - |
22 Apr 2024 | 2.6990 | 2.7180 | 2.6990 | 2.7150 | 2.7150 | - |
19 Apr 2024 | 2.6670 | 2.6860 | 2.6670 | 2.6860 | 2.6860 | - |
18 Apr 2024 | 2.7000 | 2.7220 | 2.6900 | 2.7220 | 2.7220 | - |
17 Apr 2024 | 2.6600 | 2.6670 | 2.6580 | 2.6580 | 2.6580 | - |
16 Apr 2024 | 2.6500 | 2.6700 | 2.6500 | 2.6640 | 2.6640 | - |
15 Apr 2024 | 2.6550 | 2.6800 | 2.6550 | 2.6670 | 2.6670 | - |
12 Apr 2024 | 2.6640 | 2.6830 | 2.6640 | 2.6640 | 2.6640 | - |
11 Apr 2024 | 2.6910 | 2.7030 | 2.6910 | 2.6990 | 2.6990 | - |
10 Apr 2024 | 2.6880 | 2.7260 | 2.6880 | 2.7260 | 2.7260 | - |
09 Apr 2024 | 2.6470 | 2.6790 | 2.6350 | 2.6790 | 2.6790 | - |
08 Apr 2024 | 2.6350 | 2.6350 | 2.6230 | 2.6230 | 2.6230 | - |
05 Apr 2024 | 2.6150 | 2.6230 | 2.6150 | 2.6230 | 2.6230 | - |
04 Apr 2024 | 2.6190 | 2.6190 | 2.6170 | 2.6180 | 2.6180 | - |
03 Apr 2024 | 2.6260 | 2.6350 | 2.6230 | 2.6230 | 2.6230 | - |
02 Apr 2024 | 2.6740 | 2.6920 | 2.6540 | 2.6540 | 2.6540 | - |
28 Mar 2024 | 2.4350 | 2.4460 | 2.4350 | 2.4460 | 2.4460 | - |
27 Mar 2024 | 2.4430 | 2.4700 | 2.4430 | 2.4700 | 2.4700 | - |
26 Mar 2024 | 2.4740 | 2.4740 | 2.4420 | 2.4440 | 2.4440 | - |
25 Mar 2024 | 2.4350 | 2.4430 | 2.4350 | 2.4360 | 2.4360 | - |
22 Mar 2024 | 2.4450 | 2.4500 | 2.4070 | 2.4150 | 2.4150 | - |
21 Mar 2024 | 2.4600 | 2.4650 | 2.4450 | 2.4640 | 2.4640 | - |
20 Mar 2024 | 2.4230 | 2.4230 | 2.4040 | 2.4040 | 2.4040 | - |
19 Mar 2024 | 2.4420 | 2.4470 | 2.4410 | 2.4470 | 2.4470 | - |
18 Mar 2024 | 2.4530 | 2.4590 | 2.3920 | 2.4590 | 2.4590 | - |
15 Mar 2024 | 2.4500 | 2.4500 | 2.4060 | 2.4060 | 2.4060 | - |
14 Mar 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | - |
13 Mar 2024 | 2.5080 | 2.5200 | 2.5030 | 2.5200 | 2.5200 | - |
12 Mar 2024 | 2.5070 | 2.5080 | 2.4950 | 2.5040 | 2.5040 | - |
11 Mar 2024 | 2.4660 | 2.4700 | 2.4650 | 2.4700 | 2.4700 | - |
08 Mar 2024 | 2.4300 | 2.4360 | 2.4300 | 2.4350 | 2.4350 | - |
07 Mar 2024 | 2.4160 | 2.4340 | 2.4160 | 2.4280 | 2.4280 | - |
06 Mar 2024 | 2.4190 | 2.4260 | 2.4190 | 2.4230 | 2.4230 | - |
05 Mar 2024 | 2.3740 | 2.3810 | 2.3710 | 2.3710 | 2.3710 | - |
04 Mar 2024 | 2.4260 | 2.4390 | 2.4260 | 2.4360 | 2.4360 | - |
01 Mar 2024 | 2.3860 | 2.3860 | 2.3750 | 2.3770 | 2.3770 | - |
29 Feb 2024 | 2.4180 | 2.4180 | 2.4050 | 2.4150 | 2.4150 | - |
28 Feb 2024 | 2.4430 | 2.4430 | 2.3800 | 2.3810 | 2.3810 | - |
27 Feb 2024 | 2.3860 | 2.3940 | 2.3860 | 2.3890 | 2.3890 | - |
26 Feb 2024 | 2.3860 | 2.3900 | 2.3860 | 2.3870 | 2.3870 | - |
23 Feb 2024 | 2.3910 | 2.3920 | 2.3840 | 2.3890 | 2.3890 | - |
22 Feb 2024 | 2.3470 | 2.3600 | 2.3470 | 2.3590 | 2.3590 | - |
21 Feb 2024 | 2.3180 | 2.3180 | 2.3070 | 2.3070 | 2.3070 | - |
20 Feb 2024 | 2.2500 | 2.2610 | 2.2500 | 2.2540 | 2.2540 | - |
19 Feb 2024 | 2.2490 | 2.2560 | 2.2490 | 2.2540 | 2.2540 | - |
16 Feb 2024 | 2.2920 | 2.2920 | 2.2890 | 2.2890 | 2.2890 | - |
15 Feb 2024 | 2.2720 | 2.2780 | 2.2720 | 2.2740 | 2.2740 | - |
14 Feb 2024 | 2.2460 | 2.2460 | 2.2360 | 2.2360 | 2.2360 | - |
13 Feb 2024 | 2.2310 | 2.2310 | 2.2300 | 2.2300 | 2.2300 | - |
12 Feb 2024 | 2.1740 | 2.2090 | 2.1740 | 2.2090 | 2.2090 | - |
09 Feb 2024 | 2.1760 | 2.1780 | 2.1740 | 2.1750 | 2.1750 | - |
08 Feb 2024 | 2.1960 | 2.1970 | 2.1920 | 2.1920 | 2.1920 | - |
07 Feb 2024 | 2.1850 | 2.1910 | 2.1840 | 2.1910 | 2.1910 | - |
06 Feb 2024 | 2.1840 | 2.1970 | 2.1840 | 2.1960 | 2.1960 | - |
05 Feb 2024 | 2.1280 | 2.1430 | 2.1280 | 2.1400 | 2.1400 | - |
02 Feb 2024 | 2.1400 | 2.1590 | 2.1400 | 2.1590 | 2.1590 | - |
01 Feb 2024 | 2.1610 | 2.1610 | 2.1480 | 2.1480 | 2.1480 | - |
31 Jan 2024 | 2.1700 | 2.1750 | 2.1690 | 2.1750 | 2.1750 | - |
30 Jan 2024 | 2.2150 | 2.2150 | 2.2110 | 2.2140 | 2.2140 | - |
29 Jan 2024 | 2.2370 | 2.2500 | 2.2370 | 2.2490 | 2.2490 | - |
26 Jan 2024 | 2.2330 | 2.2330 | 2.2250 | 2.2290 | 2.2290 | - |
25 Jan 2024 | 2.2110 | 2.2440 | 2.2110 | 2.2440 | 2.2440 | - |
24 Jan 2024 | 2.1660 | 2.1960 | 2.1470 | 2.1920 | 2.1920 | - |
23 Jan 2024 | 2.1240 | 2.1730 | 2.1220 | 2.1730 | 2.1730 | - |
22 Jan 2024 | 2.0670 | 2.1130 | 2.0670 | 2.1120 | 2.1120 | 1,350 |
19 Jan 2024 | 2.1540 | 2.1540 | 2.1050 | 2.1080 | 2.1080 | - |
18 Jan 2024 | 2.1480 | 2.1580 | 2.1480 | 2.1570 | 2.1570 | - |
17 Jan 2024 | 2.1170 | 2.1260 | 2.1170 | 2.1240 | 2.1240 | - |
16 Jan 2024 | 2.1680 | 2.1730 | 2.1610 | 2.1710 | 2.1710 | - |
15 Jan 2024 | 2.1870 | 2.1900 | 2.1870 | 2.1880 | 2.1880 | - |
12 Jan 2024 | 2.2170 | 2.2170 | 2.2040 | 2.2110 | 2.2110 | - |
11 Jan 2024 | 2.2830 | 2.2830 | 2.2760 | 2.2760 | 2.2760 | - |
10 Jan 2024 | 2.2720 | 2.2720 | 2.2650 | 2.2650 | 2.2650 | - |
09 Jan 2024 | 2.3260 | 2.3340 | 2.3110 | 2.3340 | 2.3340 | - |
08 Jan 2024 | 2.3230 | 2.3260 | 2.3160 | 2.3240 | 2.3240 | - |
05 Jan 2024 | 2.3440 | 2.3470 | 2.3340 | 2.3380 | 2.3380 | - |
04 Jan 2024 | 2.3490 | 2.3560 | 2.3490 | 2.3560 | 2.3560 | - |
03 Jan 2024 | 2.3810 | 2.3810 | 2.3710 | 2.3750 | 2.3750 | - |
02 Jan 2024 | 2.3610 | 2.3860 | 2.3610 | 2.3860 | 2.3860 | - |
29 Dec 2023 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | - |
28 Dec 2023 | 2.3880 | 2.3960 | 2.3840 | 2.3960 | 2.3960 | - |
27 Dec 2023 | 2.3750 | 2.3750 | 2.3590 | 2.3620 | 2.3620 | - |
22 Dec 2023 | 2.3570 | 2.3570 | 2.3460 | 2.3510 | 2.3510 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |