Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.2000 | 2.3800 | 2.2000 | 2.3000 | 2.3000 | 729,613 |
02 May 2024 | 2.2000 | 2.2650 | 2.1000 | 2.2000 | 2.2000 | 124,857 |
01 May 2024 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 175,503 |
30 Apr 2024 | 2.2000 | 2.3790 | 2.1150 | 2.2000 | 2.2000 | 1,803,552 |
29 Apr 2024 | 2.0500 | 2.3000 | 1.9000 | 2.2000 | 2.2000 | 5,896,069 |
26 Apr 2024 | 2.1500 | 2.2500 | 2.0000 | 2.0000 | 2.0000 | 1,020,820 |
25 Apr 2024 | 2.2500 | 2.3000 | 2.1350 | 2.1500 | 2.1500 | 816,634 |
24 Apr 2024 | 2.3000 | 2.3100 | 2.2000 | 2.2500 | 2.2500 | 1,377,346 |
23 Apr 2024 | 2.6000 | 2.7000 | 2.2200 | 2.2800 | 2.2800 | 3,381,086 |
22 Apr 2024 | 2.8500 | 2.7000 | 2.1750 | 2.6000 | 2.6000 | 8,232,092 |
19 Apr 2024 | 3.2000 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 1,001,838 |
18 Apr 2024 | 3.1000 | 3.3880 | 2.6750 | 3.1500 | 3.1500 | 9,951,545 |
17 Apr 2024 | 3.4500 | 3.8900 | 3.0000 | 3.2000 | 3.2000 | 8,239,392 |
16 Apr 2024 | 3.0000 | 3.7800 | 2.9000 | 3.5000 | 3.5000 | 4,416,082 |
15 Apr 2024 | 2.6500 | 3.1000 | 2.7000 | 2.9000 | 2.9000 | 2,079,466 |
12 Apr 2024 | 2.6500 | 2.8000 | 2.5000 | 2.6500 | 2.6500 | 1,143,546 |
11 Apr 2024 | 2.6500 | 2.8000 | 2.5000 | 2.6500 | 2.6500 | 804,283 |
10 Apr 2024 | 2.4000 | 2.8000 | 2.3800 | 2.7500 | 2.7500 | 3,354,177 |
09 Apr 2024 | 2.1500 | 2.4700 | 2.0000 | 2.4000 | 2.4000 | 682,974 |
08 Apr 2024 | 2.1500 | 2.2850 | 2.0000 | 2.1500 | 2.1500 | 1,882,288 |
05 Apr 2024 | 2.1500 | 2.3000 | 2.0000 | 2.1500 | 2.1500 | 1,114,704 |
04 Apr 2024 | 2.3000 | 2.3990 | 2.0000 | 2.1500 | 2.1500 | 524,288 |
03 Apr 2024 | 2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 4,921,083 |
02 Apr 2024 | 2.4000 | 2.6000 | 2.2000 | 2.3000 | 2.3000 | 952,480 |
28 Mar 2024 | 2.0500 | 2.6300 | 1.9000 | 2.4000 | 2.4000 | 3,734,355 |
27 Mar 2024 | 2.0500 | 2.1600 | 1.9260 | 2.0500 | 2.0500 | 1,672,816 |
26 Mar 2024 | 1.9500 | 2.1700 | 1.9000 | 2.0500 | 2.0500 | 1,955,779 |
25 Mar 2024 | 1.9000 | 2.0080 | 1.8000 | 1.9500 | 1.9500 | 335,657 |
22 Mar 2024 | 1.9000 | 1.9550 | 1.8750 | 1.9000 | 1.9000 | 1,263,222 |
21 Mar 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 323,776 |
20 Mar 2024 | 1.9500 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 1,017,176 |
19 Mar 2024 | 2.0000 | 2.0350 | 1.9000 | 1.9500 | 1.9500 | 544,042 |
18 Mar 2024 | 2.0500 | 2.2000 | 1.9000 | 2.0000 | 2.0000 | 1,059,365 |
15 Mar 2024 | 2.0500 | 2.1700 | 1.9800 | 2.0500 | 2.0500 | 253,339 |
14 Mar 2024 | 2.0500 | 2.3000 | 1.9000 | 2.0500 | 2.0500 | 472,342 |
13 Mar 2024 | 2.1000 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 1,347,695 |
12 Mar 2024 | 2.1500 | 2.3000 | 2.0000 | 2.1000 | 2.1000 | 822,953 |
11 Mar 2024 | 2.2000 | 2.2000 | 1.9260 | 2.2000 | 2.2000 | 3,220,445 |
08 Mar 2024 | 2.1500 | 2.3000 | 2.0510 | 2.2000 | 2.2000 | 1,357,083 |
07 Mar 2024 | 1.9500 | 2.3000 | 1.9100 | 2.1500 | 2.1500 | 3,191,622 |
06 Mar 2024 | 1.8000 | 2.1990 | 1.7000 | 1.9500 | 1.9500 | 6,451,275 |
05 Mar 2024 | 1.9500 | 2.0000 | 1.7370 | 1.8000 | 1.8000 | 1,690,742 |
04 Mar 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 1,718,169 |
01 Mar 2024 | 1.9500 | 2.0000 | 1.9080 | 1.9500 | 1.9500 | 1,190,745 |
29 Feb 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 1,172,295 |
28 Feb 2024 | 2.1000 | 2.2000 | 1.8600 | 1.9500 | 1.9500 | 7,387,193 |
27 Feb 2024 | 2.2500 | 2.4000 | 2.0000 | 2.1000 | 2.1000 | 7,662,801 |
26 Feb 2024 | 2.3500 | 2.3500 | 2.2000 | 2.2500 | 2.2500 | 271,210 |
23 Feb 2024 | 2.3500 | 2.4000 | 2.1800 | 2.3000 | 2.3000 | 1,273,224 |
22 Feb 2024 | 2.5500 | 2.5060 | 2.3000 | 2.3500 | 2.3500 | 1,129,235 |
21 Feb 2024 | 2.6000 | 2.7000 | 2.5000 | 2.5500 | 2.5500 | 137,868 |
20 Feb 2024 | 2.6000 | 2.7000 | 2.4360 | 2.6000 | 2.6000 | 638,380 |
19 Feb 2024 | 2.3000 | 2.6480 | 2.2000 | 2.6000 | 2.6000 | 1,038,399 |
16 Feb 2024 | 2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 9,020,534 |
15 Feb 2024 | 2.3500 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 4,123,896 |
14 Feb 2024 | 2.6000 | 2.7000 | 2.3000 | 2.3500 | 2.3500 | 2,042,395 |
13 Feb 2024 | 2.7000 | 2.8000 | 2.5550 | 2.6000 | 2.6000 | 840,724 |
12 Feb 2024 | 2.7500 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 833,653 |
09 Feb 2024 | 2.8500 | 2.9300 | 2.6000 | 2.7500 | 2.7500 | 703,540 |
08 Feb 2024 | 2.6500 | 2.9990 | 2.5000 | 2.8500 | 2.8500 | 1,347,294 |
07 Feb 2024 | 2.9000 | 2.9000 | 2.5000 | 2.6500 | 2.6500 | 782,303 |
06 Feb 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 1,352,480 |
05 Feb 2024 | 2.9500 | 2.9500 | 2.8000 | 2.9000 | 2.9000 | 1,796,614 |
02 Feb 2024 | 2.9500 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 686,741 |
01 Feb 2024 | 3.0000 | 3.1000 | 2.9000 | 2.9500 | 2.9500 | 2,109,934 |
31 Jan 2024 | 2.7500 | 3.1980 | 2.7000 | 3.0000 | 3.0000 | 4,611,236 |
30 Jan 2024 | 2.8500 | 2.9990 | 2.7000 | 2.7500 | 2.7500 | 3,432,177 |
29 Jan 2024 | 3.1250 | 3.2000 | 2.2000 | 2.8500 | 2.8500 | 25,374,641 |
26 Jan 2024 | 3.8500 | 4.0000 | 3.7000 | 3.9000 | 3.9000 | 11,303,173 |
25 Jan 2024 | 4.2500 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 393,163 |
24 Jan 2024 | 4.2500 | 4.5000 | 4.1000 | 4.2500 | 4.2500 | 442,612 |
23 Jan 2024 | 4.1500 | 4.5000 | 4.0440 | 4.2500 | 4.2500 | 1,568,979 |
22 Jan 2024 | 3.8500 | 4.2000 | 3.7000 | 4.1000 | 4.1000 | 741,179 |
19 Jan 2024 | 4.1000 | 4.2000 | 3.7000 | 3.8500 | 3.8500 | 1,702,530 |
18 Jan 2024 | 4.2000 | 4.3000 | 4.0000 | 4.1000 | 4.1000 | 416,983 |
17 Jan 2024 | 4.2500 | 4.6990 | 3.7550 | 4.2000 | 4.2000 | 6,267,681 |
16 Jan 2024 | 4.1000 | 4.6300 | 4.1600 | 4.2500 | 4.2500 | 4,498,518 |
15 Jan 2024 | 4.1000 | 4.4400 | 4.0000 | 4.1000 | 4.1000 | 473,674 |
12 Jan 2024 | 4.3500 | 4.4400 | 4.1650 | 4.1500 | 4.1500 | 3,426,837 |
11 Jan 2024 | 4.6000 | 4.8000 | 4.3000 | 4.3500 | 4.3500 | 2,379,384 |
10 Jan 2024 | 4.5000 | 4.8000 | 4.4000 | 4.6000 | 4.6000 | 2,315,529 |
09 Jan 2024 | 4.3500 | 4.5000 | 4.4600 | 4.5000 | 4.5000 | 771,601 |
08 Jan 2024 | 4.5000 | 4.6000 | 4.3000 | 4.3500 | 4.3500 | 505,029 |
05 Jan 2024 | 4.5000 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 290,897 |
04 Jan 2024 | 4.8000 | 5.0000 | 4.3750 | 4.5000 | 4.5000 | 1,462,476 |
03 Jan 2024 | 5.0500 | 5.1750 | 4.6000 | 4.6500 | 4.6500 | 1,420,594 |
02 Jan 2024 | 5.2500 | 5.4500 | 4.8000 | 4.9000 | 4.9000 | 868,090 |
29 Dec 2023 | 5.4000 | 5.7000 | 5.1250 | 5.1500 | 5.1500 | 1,607,009 |
28 Dec 2023 | 4.8500 | 5.7000 | 4.5000 | 5.4000 | 5.4000 | 3,311,917 |
27 Dec 2023 | 4.7000 | 5.0000 | 4.5000 | 4.8000 | 4.8000 | 626,246 |
22 Dec 2023 | 4.9500 | 5.3000 | 4.2100 | 4.7000 | 4.7000 | 4,615,178 |
21 Dec 2023 | 5.2500 | 5.2010 | 4.6000 | 4.7000 | 4.7000 | 3,726,271 |
20 Dec 2023 | 5.8000 | 6.4000 | 5.0000 | 5.2500 | 5.2500 | 16,228,372 |
19 Dec 2023 | 5.3000 | 6.2000 | 5.0000 | 5.2500 | 5.2500 | 4,870,522 |
18 Dec 2023 | 4.5500 | 5.5000 | 4.4000 | 5.3000 | 5.3000 | 3,959,108 |
15 Dec 2023 | 4.3500 | 4.7000 | 4.3000 | 4.5500 | 4.5500 | 5,846,970 |
14 Dec 2023 | 4.2500 | 4.6000 | 4.1000 | 4.3000 | 4.3000 | 2,645,900 |
13 Dec 2023 | 3.3500 | 4.4000 | 3.3440 | 4.2500 | 4.2500 | 9,105,828 |
12 Dec 2023 | 3.6000 | 4.0000 | 3.2000 | 3.3500 | 3.3500 | 3,380,775 |
11 Dec 2023 | 3.3000 | 4.2000 | 3.3500 | 3.6000 | 3.6000 | 4,820,642 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |