Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.7470 | 2.7470 | 2.6150 | 2.7400 | 2.7400 | 523,197 |
25 Apr 2024 | 2.9000 | 2.9000 | 2.4800 | 2.7900 | 2.7900 | 147,498 |
24 Apr 2024 | 2.3800 | 2.6200 | 2.3800 | 2.7500 | 2.7500 | 105,176 |
23 Apr 2024 | 3.0200 | 3.0200 | 2.3000 | 2.7900 | 2.7900 | 1,382,878 |
22 Apr 2024 | 2.8200 | 2.9250 | 2.5000 | 2.9900 | 2.9900 | 751,339 |
19 Apr 2024 | 3.0000 | 3.0000 | 2.6300 | 2.8000 | 2.8000 | 36,466 |
18 Apr 2024 | 2.5000 | 2.6300 | 2.5000 | 2.7900 | 2.7900 | 16,911 |
17 Apr 2024 | 3.0000 | 3.0000 | 2.5000 | 2.7900 | 2.7900 | 120,151 |
16 Apr 2024 | 2.6300 | 3.0510 | 2.6300 | 2.7900 | 2.7900 | 94,874 |
15 Apr 2024 | 2.7600 | 3.0800 | 2.7450 | 2.7800 | 2.7800 | 301,236 |
12 Apr 2024 | 2.9800 | 3.0100 | 2.6220 | 2.8000 | 2.8000 | 212,529 |
11 Apr 2024 | 2.6200 | 2.8810 | 2.6200 | 2.7600 | 2.7600 | 192,572 |
10 Apr 2024 | 2.4000 | 2.7600 | 2.4000 | 2.6600 | 2.6600 | 222,298 |
09 Apr 2024 | 2.5200 | 2.9280 | 2.5000 | 2.6500 | 2.6500 | 999,301 |
08 Apr 2024 | 2.8800 | 3.0410 | 2.5200 | 2.7000 | 2.7000 | 622,478 |
05 Apr 2024 | 2.8000 | 2.9110 | 2.8000 | 2.9600 | 2.9600 | 588,983 |
04 Apr 2024 | 2.6910 | 2.9000 | 2.8800 | 2.9200 | 2.9200 | 278,357 |
03 Apr 2024 | 2.7000 | 3.0800 | 2.3400 | 2.8300 | 2.8300 | 2,073,235 |
02 Apr 2024 | 3.0000 | 3.0630 | 2.6280 | 2.7400 | 2.7400 | 780,530 |
28 Mar 2024 | 2.8300 | 3.2000 | 2.8300 | 3.0050 | 3.0050 | 38,933 |
27 Mar 2024 | 2.8300 | 3.0600 | 2.8100 | 3.0050 | 3.0050 | 170,862 |
26 Mar 2024 | 3.0600 | 3.0600 | 2.8270 | 2.9800 | 2.9800 | 188,120 |
25 Mar 2024 | 2.9300 | 2.9300 | 2.8100 | 3.0050 | 3.0050 | 608,960 |
22 Mar 2024 | 3.0900 | 3.1900 | 2.7850 | 3.0000 | 3.0000 | 2,696,921 |
21 Mar 2024 | 3.0300 | 3.0900 | 2.6000 | 2.8600 | 2.8600 | 689,771 |
20 Mar 2024 | 2.7800 | 3.0660 | 2.6100 | 2.9000 | 2.9000 | 275,820 |
19 Mar 2024 | 2.7600 | 3.1600 | 2.6210 | 2.8500 | 2.8500 | 373,437 |
18 Mar 2024 | 2.6100 | 3.0000 | 2.6100 | 2.9550 | 2.9550 | 587,094 |
15 Mar 2024 | 3.2610 | 3.2610 | 2.7510 | 2.9700 | 2.9700 | 61,805 |
14 Mar 2024 | 3.1900 | 3.1900 | 2.8100 | 3.0000 | 3.0000 | 558,146 |
13 Mar 2024 | 3.0700 | 3.3000 | 2.7100 | 3.0950 | 3.0950 | 2,794,990 |
12 Mar 2024 | 3.0000 | 3.0400 | 2.8600 | 3.0000 | 3.0000 | 1,564,145 |
11 Mar 2024 | 2.8000 | 3.1000 | 2.6100 | 2.9300 | 2.9300 | 1,477,283 |
08 Mar 2024 | 2.9000 | 3.1000 | 2.6500 | 2.8850 | 2.8850 | 4,790,994 |
07 Mar 2024 | 2.7500 | 2.7500 | 2.6500 | 2.7100 | 2.7100 | 302,736 |
06 Mar 2024 | 2.5100 | 2.8820 | 2.5000 | 2.6350 | 2.6350 | 1,299,680 |
05 Mar 2024 | 2.5000 | 2.8800 | 2.5000 | 2.7550 | 2.7550 | 956,784 |
04 Mar 2024 | 2.7500 | 2.9900 | 2.5000 | 2.6250 | 2.6250 | 567,506 |
01 Mar 2024 | 2.6540 | 2.9660 | 2.5100 | 2.8700 | 2.8700 | 4,319,515 |
29 Feb 2024 | 2.5000 | 2.9180 | 2.5000 | 2.7500 | 2.7500 | 1,239,337 |
28 Feb 2024 | 2.5100 | 3.0000 | 2.5100 | 2.7200 | 2.7200 | 832,091 |
27 Feb 2024 | 2.5000 | 2.8000 | 2.4160 | 2.7600 | 2.7600 | 1,444,591 |
26 Feb 2024 | 2.5000 | 2.6860 | 2.2100 | 2.5050 | 2.5050 | 3,681,240 |
23 Feb 2024 | 2.1600 | 2.5000 | 2.1600 | 2.4000 | 2.4000 | 3,028,062 |
22 Feb 2024 | 2.2150 | 2.4000 | 2.2150 | 2.2800 | 2.2800 | 303,922 |
21 Feb 2024 | 2.1600 | 2.4400 | 2.1100 | 2.2750 | 2.2750 | 1,280,659 |
20 Feb 2024 | 2.3000 | 2.3500 | 2.2020 | 2.3000 | 2.3000 | 158,261 |
19 Feb 2024 | 2.5000 | 2.6270 | 2.1130 | 2.2550 | 2.2550 | 3,031,137 |
16 Feb 2024 | 2.2200 | 2.3700 | 2.1100 | 2.3000 | 2.3000 | 470,518 |
15 Feb 2024 | 2.1500 | 2.2000 | 2.0030 | 2.2000 | 2.2000 | 2,054,132 |
14 Feb 2024 | 2.0900 | 2.2900 | 1.9000 | 1.9650 | 1.9650 | 8,360,361 |
13 Feb 2024 | 2.0000 | 2.0210 | 1.9500 | 1.9980 | 1.9980 | 1,434,526 |
12 Feb 2024 | 2.1000 | 2.2000 | 1.9830 | 2.0480 | 2.0480 | 2,815,416 |
09 Feb 2024 | 1.9050 | 2.1270 | 1.9050 | 2.0480 | 2.0480 | 2,392,158 |
08 Feb 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0030 | 2.0030 | 843,027 |
07 Feb 2024 | 1.9750 | 2.0770 | 1.9080 | 1.9730 | 1.9730 | 3,008,776 |
06 Feb 2024 | 2.0900 | 2.1990 | 1.9000 | 1.9650 | 1.9650 | 10,342,037 |
05 Feb 2024 | 2.4900 | 2.4900 | 2.4900 | 2.2800 | 2.2800 | 542 |
02 Feb 2024 | 2.2000 | 2.4900 | 2.1180 | 2.2000 | 2.2000 | 90,754 |
01 Feb 2024 | 2.1100 | 2.3000 | 2.1000 | 2.3000 | 2.3000 | 111,591 |
31 Jan 2024 | 2.1100 | 2.4000 | 2.1100 | 2.3000 | 2.3000 | 682,646 |
30 Jan 2024 | 2.1000 | 2.3500 | 2.1000 | 2.2950 | 2.2950 | 165,653 |
29 Jan 2024 | 2.1600 | 2.4740 | 2.1200 | 2.3000 | 2.3000 | 322,216 |
26 Jan 2024 | 2.2900 | 2.4900 | 2.1100 | 2.2800 | 2.2800 | 295,719 |
25 Jan 2024 | 2.1100 | 2.5000 | 2.1000 | 2.3450 | 2.3450 | 1,481,096 |
24 Jan 2024 | 2.1100 | 2.4760 | 2.1000 | 2.3000 | 2.3000 | 207,856 |
23 Jan 2024 | 2.1150 | 2.4900 | 2.1150 | 2.3200 | 2.3200 | 11,632 |
22 Jan 2024 | 2.3000 | 2.4710 | 2.1140 | 2.2950 | 2.2950 | 464,420 |
19 Jan 2024 | 2.0550 | 2.2830 | 2.0550 | 2.2500 | 2.2500 | 110,000 |
18 Jan 2024 | 2.0150 | 2.0300 | 2.0150 | 2.2450 | 2.2450 | 3,327,702 |
17 Jan 2024 | 2.0100 | 2.0550 | 2.0100 | 2.2550 | 2.2550 | 3,721 |
16 Jan 2024 | 2.0100 | 2.2990 | 2.0100 | 2.2200 | 2.2200 | 569,233 |
15 Jan 2024 | 2.4900 | 2.4900 | 2.1180 | 2.3200 | 2.3200 | 369,845 |
12 Jan 2024 | 2.1000 | 2.4000 | 2.1000 | 2.3000 | 2.3000 | 768,016 |
11 Jan 2024 | 2.1000 | 2.1060 | 2.1000 | 2.2450 | 2.2450 | 6,252 |
10 Jan 2024 | 2.1000 | 2.2700 | 2.1000 | 2.2850 | 2.2850 | 185,014 |
09 Jan 2024 | 2.1500 | 2.3900 | 2.3900 | 2.2450 | 2.2450 | 146,766 |
08 Jan 2024 | 2.2000 | 2.3900 | 2.0600 | 2.2750 | 2.2750 | 257,664 |
05 Jan 2024 | 2.0000 | 2.2180 | 2.0000 | 2.1950 | 2.1950 | 67,643 |
04 Jan 2024 | 2.5660 | 2.5660 | 2.1030 | 2.2500 | 2.2500 | 420,752 |
03 Jan 2024 | 2.1800 | 2.2150 | 2.1600 | 2.3750 | 2.3750 | 55,904 |
02 Jan 2024 | 2.1000 | 2.6000 | 2.0000 | 2.3800 | 2.3800 | 556,628 |
29 Dec 2023 | 2.0000 | 2.3830 | 2.0000 | 2.0000 | 2.0000 | 16,242 |
28 Dec 2023 | 2.1600 | 2.5000 | 2.0200 | 2.2400 | 2.2400 | 316,228 |
27 Dec 2023 | 2.0200 | 2.5000 | 2.0200 | 2.2900 | 2.2900 | 2,046,202 |
22 Dec 2023 | 2.4500 | 2.6400 | 2.4500 | 2.4500 | 2.4500 | 831 |
21 Dec 2023 | 2.3000 | 2.3000 | 1.9190 | 2.3000 | 2.3000 | 836,456 |
20 Dec 2023 | 1.9050 | 2.5800 | 1.9050 | 2.2500 | 2.2500 | 1,223,932 |
19 Dec 2023 | 1.9400 | 2.3000 | 1.9400 | 2.1450 | 2.1450 | 6,489 |
18 Dec 2023 | 2.3000 | 2.3000 | 1.9050 | 2.1500 | 2.1500 | 49,460 |
15 Dec 2023 | 2.2400 | 2.2400 | 2.0980 | 2.3000 | 2.3000 | 269,563 |
14 Dec 2023 | 2.2450 | 2.2450 | 2.1620 | 2.2450 | 2.2450 | 138,066 |
13 Dec 2023 | 2.1100 | 2.5000 | 1.9450 | 2.5000 | 2.5000 | 4,818,513 |
12 Dec 2023 | 2.0600 | 2.4900 | 2.0000 | 2.2450 | 2.2450 | 56,913 |
11 Dec 2023 | 2.1000 | 2.4900 | 2.0250 | 2.2950 | 2.2950 | 253,509 |
08 Dec 2023 | 2.0610 | 2.2700 | 2.0610 | 2.2450 | 2.2450 | 163,835 |
07 Dec 2023 | 2.3000 | 2.3000 | 2.0600 | 2.2500 | 2.2500 | 52,480 |
06 Dec 2023 | 2.1200 | 2.1200 | 2.0100 | 2.2500 | 2.2500 | 13,307 |
05 Dec 2023 | 2.0800 | 2.4900 | 2.0100 | 2.2500 | 2.2500 | 94,603 |
04 Dec 2023 | 2.0100 | 2.4900 | 2.0100 | 2.2500 | 2.2500 | 264,123 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |