Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.2050 | 2.2050 | 2.1550 | 2.1600 | 2.1600 | 272,405 |
29 Apr 2024 | 2.1650 | 2.2050 | 2.1650 | 2.2050 | 2.2050 | 288,073 |
26 Apr 2024 | 2.1750 | 2.1800 | 2.1450 | 2.1650 | 2.1650 | 291,184 |
25 Apr 2024 | 2.1750 | 2.1850 | 2.1350 | 2.1450 | 2.1450 | 228,521 |
24 Apr 2024 | 2.1600 | 2.1950 | 2.1600 | 2.1900 | 2.1900 | 247,231 |
23 Apr 2024 | 2.1550 | 2.1700 | 2.1450 | 2.1600 | 2.1600 | 183,920 |
22 Apr 2024 | 2.1150 | 2.1600 | 2.1150 | 2.1400 | 2.1400 | 251,794 |
19 Apr 2024 | 2.1350 | 2.1700 | 2.1200 | 2.1250 | 2.1250 | 238,974 |
18 Apr 2024 | 2.1550 | 2.1700 | 2.1450 | 2.1550 | 2.1550 | 103,286 |
17 Apr 2024 | 2.1300 | 2.1750 | 2.1200 | 2.1550 | 2.1550 | 524,614 |
16 Apr 2024 | 2.1650 | 2.1650 | 2.1000 | 2.1300 | 2.1300 | 534,818 |
15 Apr 2024 | 2.1200 | 2.1650 | 2.1000 | 2.1500 | 2.1500 | 690,296 |
12 Apr 2024 | 2.1850 | 2.2050 | 2.1250 | 2.1250 | 2.1250 | 629,582 |
11 Apr 2024 | 2.2400 | 2.2550 | 2.1400 | 2.1550 | 2.1550 | 725,580 |
10 Apr 2024 | 2.1800 | 2.2750 | 2.1550 | 2.2400 | 2.2400 | 1,986,166 |
09 Apr 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1500 | 2.1500 | 719,042 |
08 Apr 2024 | 2.0900 | 2.1200 | 2.0850 | 2.1200 | 2.1200 | 267,843 |
05 Apr 2024 | 2.1100 | 2.1100 | 2.0750 | 2.0900 | 2.0900 | 430,269 |
04 Apr 2024 | 2.1100 | 2.1700 | 2.1100 | 2.1250 | 2.1250 | 614,339 |
03 Apr 2024 | 2.0800 | 2.1300 | 2.0650 | 2.1150 | 2.1150 | 399,372 |
02 Apr 2024 | 2.0000 | 2.1300 | 1.9920 | 2.1000 | 2.1000 | 3,228,388 |
28 Mar 2024 | 1.9940 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 703,255 |
27 Mar 2024 | 1.9880 | 2.0000 | 1.9760 | 1.9940 | 1.9940 | 389,833 |
26 Mar 2024 | 1.9760 | 1.9880 | 1.9600 | 1.9800 | 1.9800 | 334,800 |
25 Mar 2024 | 1.9460 | 1.9860 | 1.9300 | 1.9680 | 1.9680 | 477,499 |
22 Mar 2024 | 1.9060 | 1.9560 | 1.9000 | 1.9200 | 1.9200 | 568,853 |
21 Mar 2024 | 1.8640 | 1.9060 | 1.8560 | 1.8980 | 1.8980 | 384,097 |
20 Mar 2024 | 1.8800 | 1.8900 | 1.8420 | 1.8540 | 1.8540 | 410,575 |
19 Mar 2024 | 1.8520 | 1.8820 | 1.8360 | 1.8780 | 1.8780 | 202,197 |
18 Mar 2024 | 1.7960 | 1.8620 | 1.7740 | 1.8600 | 1.8600 | 638,628 |
15 Mar 2024 | 1.7940 | 1.7980 | 1.7800 | 1.7800 | 1.7800 | 601,689 |
14 Mar 2024 | 1.7800 | 1.8060 | 1.7800 | 1.7980 | 1.7980 | 237,737 |
13 Mar 2024 | 1.7740 | 1.7960 | 1.7740 | 1.7820 | 1.7820 | 191,069 |
12 Mar 2024 | 1.7780 | 1.7980 | 1.7760 | 1.7800 | 1.7800 | 136,943 |
11 Mar 2024 | 1.8140 | 1.8140 | 1.7740 | 1.7760 | 1.7760 | 109,523 |
08 Mar 2024 | 1.8120 | 1.8140 | 1.7840 | 1.8060 | 1.8060 | 149,187 |
07 Mar 2024 | 1.7940 | 1.8200 | 1.7800 | 1.7980 | 1.7980 | 164,927 |
06 Mar 2024 | 1.7920 | 1.7980 | 1.7760 | 1.7920 | 1.7920 | 218,213 |
05 Mar 2024 | 1.8020 | 1.8040 | 1.7740 | 1.7920 | 1.7920 | 478,181 |
04 Mar 2024 | 1.7760 | 1.8000 | 1.7740 | 1.8000 | 1.8000 | 211,176 |
01 Mar 2024 | 1.7880 | 1.7900 | 1.7760 | 1.7820 | 1.7820 | 128,269 |
29 Feb 2024 | 1.7980 | 1.7980 | 1.7700 | 1.7700 | 1.7700 | 161,203 |
28 Feb 2024 | 1.7900 | 1.8020 | 1.7780 | 1.7920 | 1.7920 | 124,929 |
27 Feb 2024 | 1.8180 | 1.8180 | 1.7800 | 1.7920 | 1.7920 | 182,533 |
26 Feb 2024 | 1.8380 | 1.8380 | 1.8060 | 1.8100 | 1.8100 | 75,828 |
23 Feb 2024 | 1.8080 | 1.8260 | 1.8000 | 1.8080 | 1.8080 | 165,697 |
22 Feb 2024 | 1.8140 | 1.8340 | 1.8100 | 1.8100 | 1.8100 | 226,998 |
21 Feb 2024 | 1.8200 | 1.8280 | 1.8000 | 1.8220 | 1.8220 | 119,336 |
20 Feb 2024 | 1.8240 | 1.8380 | 1.8160 | 1.8180 | 1.8180 | 155,811 |
19 Feb 2024 | 1.8220 | 1.8500 | 1.8100 | 1.8320 | 1.8320 | 202,349 |
16 Feb 2024 | 1.8080 | 1.8340 | 1.8080 | 1.8220 | 1.8220 | 208,549 |
15 Feb 2024 | 1.8160 | 1.8340 | 1.8140 | 1.8280 | 1.8280 | 156,570 |
14 Feb 2024 | 1.7980 | 1.8320 | 1.7780 | 1.8200 | 1.8200 | 310,996 |
13 Feb 2024 | 1.7580 | 1.7800 | 1.7540 | 1.7780 | 1.7780 | 176,828 |
12 Feb 2024 | 1.7600 | 1.7840 | 1.7560 | 1.7720 | 1.7720 | 145,840 |
09 Feb 2024 | 1.7680 | 1.7700 | 1.7380 | 1.7520 | 1.7520 | 151,343 |
08 Feb 2024 | 1.7800 | 1.7800 | 1.7580 | 1.7680 | 1.7680 | 123,007 |
07 Feb 2024 | 1.7840 | 1.7940 | 1.7680 | 1.7700 | 1.7700 | 165,295 |
06 Feb 2024 | 1.8040 | 1.8040 | 1.7780 | 1.7960 | 1.7960 | 101,478 |
05 Feb 2024 | 1.7980 | 1.8080 | 1.7740 | 1.7780 | 1.7780 | 245,729 |
02 Feb 2024 | 1.8100 | 1.8160 | 1.7940 | 1.8100 | 1.8100 | 75,640 |
01 Feb 2024 | 1.8020 | 1.8160 | 1.7900 | 1.7920 | 1.7920 | 166,315 |
31 Jan 2024 | 1.8100 | 1.8200 | 1.7980 | 1.8020 | 1.8020 | 88,631 |
30 Jan 2024 | 1.8240 | 1.8240 | 1.7880 | 1.8080 | 1.8080 | 159,596 |
29 Jan 2024 | 1.8360 | 1.8360 | 1.7920 | 1.8080 | 1.8080 | 183,238 |
26 Jan 2024 | 1.8300 | 1.8300 | 1.8060 | 1.8200 | 1.8200 | 208,554 |
25 Jan 2024 | 1.8100 | 1.8320 | 1.8080 | 1.8220 | 1.8220 | 164,284 |
24 Jan 2024 | 1.8100 | 1.8340 | 1.8020 | 1.8160 | 1.8160 | 190,657 |
23 Jan 2024 | 1.8180 | 1.8240 | 1.8000 | 1.8000 | 1.8000 | 127,579 |
22 Jan 2024 | 1.7920 | 1.8220 | 1.7920 | 1.8040 | 1.8040 | 110,768 |
19 Jan 2024 | 1.8320 | 1.8340 | 1.7960 | 1.7960 | 1.7960 | 242,753 |
18 Jan 2024 | 1.8360 | 1.8360 | 1.8160 | 1.8160 | 1.8160 | 130,986 |
17 Jan 2024 | 1.8320 | 1.8380 | 1.8180 | 1.8360 | 1.8360 | 186,440 |
16 Jan 2024 | 1.8520 | 1.8560 | 1.8340 | 1.8340 | 1.8340 | 143,234 |
15 Jan 2024 | 1.8720 | 1.8740 | 1.8540 | 1.8560 | 1.8560 | 129,011 |
12 Jan 2024 | 1.9040 | 1.9040 | 1.8740 | 1.8780 | 1.8780 | 251,535 |
11 Jan 2024 | 1.9160 | 1.9260 | 1.8720 | 1.8780 | 1.8780 | 373,608 |
10 Jan 2024 | 1.9140 | 1.9300 | 1.8940 | 1.9140 | 1.9140 | 341,218 |
09 Jan 2024 | 1.9000 | 1.9120 | 1.8820 | 1.9080 | 1.9080 | 403,000 |
08 Jan 2024 | 1.8500 | 1.9080 | 1.8480 | 1.9080 | 1.9080 | 741,263 |
05 Jan 2024 | 1.8200 | 1.8500 | 1.8120 | 1.8480 | 1.8480 | 243,165 |
04 Jan 2024 | 1.7820 | 1.8340 | 1.7820 | 1.8340 | 1.8340 | 195,356 |
03 Jan 2024 | 1.8280 | 1.8280 | 1.7800 | 1.7820 | 1.7820 | 355,133 |
02 Jan 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8140 | 1.8140 | 333,473 |
29 Dec 2023 | 1.8480 | 1.8480 | 1.8060 | 1.8080 | 1.8080 | 222,362 |
28 Dec 2023 | 1.8180 | 1.8480 | 1.8120 | 1.8480 | 1.8480 | 319,331 |
27 Dec 2023 | 1.7780 | 1.8160 | 1.7760 | 1.8080 | 1.8080 | 289,476 |
22 Dec 2023 | 1.7800 | 1.7960 | 1.7640 | 1.7780 | 1.7780 | 261,156 |
21 Dec 2023 | 1.7600 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 275,653 |
20 Dec 2023 | 1.7560 | 1.7680 | 1.7400 | 1.7600 | 1.7600 | 213,545 |
19 Dec 2023 | 1.7460 | 1.7660 | 1.7420 | 1.7500 | 1.7500 | 141,811 |
18 Dec 2023 | 1.7480 | 1.7580 | 1.7300 | 1.7440 | 1.7440 | 197,315 |
15 Dec 2023 | 1.7180 | 1.7440 | 1.7140 | 1.7420 | 1.7420 | 219,927 |
14 Dec 2023 | 1.6920 | 1.7160 | 1.6820 | 1.7060 | 1.7060 | 175,746 |
13 Dec 2023 | 1.6980 | 1.6980 | 1.6820 | 1.6960 | 1.6960 | 101,853 |
12 Dec 2023 | 1.7280 | 1.7280 | 1.6800 | 1.6900 | 1.6900 | 268,871 |
11 Dec 2023 | 1.6980 | 1.7280 | 1.6960 | 1.7220 | 1.7220 | 439,193 |
08 Dec 2023 | 1.7000 | 1.7060 | 1.6900 | 1.6920 | 1.6920 | 24,585 |
07 Dec 2023 | 1.6900 | 1.7020 | 1.6680 | 1.7020 | 1.7020 | 155,094 |
06 Dec 2023 | 1.7040 | 1.7040 | 1.6700 | 1.6840 | 1.6840 | 229,010 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |