Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.5000 | 2.5200 | 2.3700 | 2.4400 | 2.4400 | 147,798 |
25 Apr 2024 | 2.6300 | 2.6300 | 2.4600 | 2.4950 | 2.4950 | 121,282 |
24 Apr 2024 | 2.7100 | 2.7300 | 2.6450 | 2.6450 | 2.6450 | 96,204 |
23 Apr 2024 | 2.6000 | 2.7400 | 2.5850 | 2.6600 | 2.6600 | 216,293 |
22 Apr 2024 | 2.5100 | 2.6000 | 2.4700 | 2.5950 | 2.5950 | 107,472 |
19 Apr 2024 | 2.5300 | 2.5300 | 2.4550 | 2.5300 | 2.5300 | 53,869 |
18 Apr 2024 | 2.6400 | 2.6400 | 2.4800 | 2.5400 | 2.5400 | 83,198 |
17 Apr 2024 | 2.5850 | 2.6400 | 2.5500 | 2.6100 | 2.6100 | 62,584 |
16 Apr 2024 | 2.6300 | 2.6600 | 2.5300 | 2.5850 | 2.5850 | 152,443 |
15 Apr 2024 | 2.4200 | 2.6900 | 2.3800 | 2.6900 | 2.6900 | 329,857 |
12 Apr 2024 | 2.3850 | 2.4600 | 2.3700 | 2.3800 | 2.3800 | 48,087 |
11 Apr 2024 | 2.3500 | 2.4300 | 2.3250 | 2.3850 | 2.3850 | 41,970 |
10 Apr 2024 | 2.3750 | 2.4400 | 2.3400 | 2.3550 | 2.3550 | 54,567 |
09 Apr 2024 | 2.3500 | 2.4000 | 2.3100 | 2.3750 | 2.3750 | 49,403 |
08 Apr 2024 | 2.3200 | 2.3600 | 2.2500 | 2.3500 | 2.3500 | 60,314 |
05 Apr 2024 | 2.3600 | 2.4000 | 2.2750 | 2.3300 | 2.3300 | 121,793 |
04 Apr 2024 | 2.4000 | 2.4200 | 2.3600 | 2.4100 | 2.4100 | 52,618 |
03 Apr 2024 | 2.3050 | 2.4550 | 2.2700 | 2.3850 | 2.3850 | 168,882 |
02 Apr 2024 | 2.6500 | 2.7000 | 2.2700 | 2.3100 | 2.3100 | 461,665 |
28 Mar 2024 | 2.6150 | 2.6250 | 2.5350 | 2.5900 | 2.5900 | 70,938 |
27 Mar 2024 | 2.5500 | 2.6300 | 2.4900 | 2.5950 | 2.5950 | 86,652 |
26 Mar 2024 | 2.4500 | 2.5400 | 2.4250 | 2.5250 | 2.5250 | 45,916 |
25 Mar 2024 | 2.4850 | 2.5200 | 2.4300 | 2.4500 | 2.4500 | 56,464 |
22 Mar 2024 | 2.5050 | 2.6000 | 2.4800 | 2.4850 | 2.4850 | 130,949 |
21 Mar 2024 | 2.6200 | 2.7500 | 2.5050 | 2.5300 | 2.5300 | 518,805 |
20 Mar 2024 | 2.3500 | 2.4100 | 2.3500 | 2.3850 | 2.3850 | 81,570 |
19 Mar 2024 | 2.3900 | 2.3950 | 2.3100 | 2.3450 | 2.3450 | 58,436 |
18 Mar 2024 | 2.2600 | 2.4400 | 2.2550 | 2.3750 | 2.3750 | 143,654 |
15 Mar 2024 | 2.2550 | 2.3450 | 2.2550 | 2.2850 | 2.2850 | 107,467 |
14 Mar 2024 | 2.2300 | 2.3400 | 2.2300 | 2.3000 | 2.3000 | 107,950 |
13 Mar 2024 | 2.3000 | 2.3250 | 2.2250 | 2.2350 | 2.2350 | 112,334 |
12 Mar 2024 | 2.3300 | 2.3350 | 2.2600 | 2.3100 | 2.3100 | 69,694 |
11 Mar 2024 | 2.3800 | 2.3800 | 2.2800 | 2.2950 | 2.2950 | 88,175 |
08 Mar 2024 | 2.4000 | 2.4100 | 2.3200 | 2.3900 | 2.3900 | 87,587 |
07 Mar 2024 | 2.3200 | 2.4150 | 2.3000 | 2.3900 | 2.3900 | 84,139 |
06 Mar 2024 | 2.3400 | 2.3600 | 2.2600 | 2.3500 | 2.3500 | 127,868 |
05 Mar 2024 | 2.3800 | 2.4100 | 2.3400 | 2.3450 | 2.3450 | 61,598 |
04 Mar 2024 | 2.4400 | 2.4450 | 2.3800 | 2.3850 | 2.3850 | 111,029 |
01 Mar 2024 | 2.3750 | 2.4850 | 2.3750 | 2.4600 | 2.4600 | 87,825 |
29 Feb 2024 | 2.5200 | 2.5300 | 2.3550 | 2.4000 | 2.4000 | 300,512 |
28 Feb 2024 | 2.6650 | 2.6650 | 2.5200 | 2.5350 | 2.5350 | 119,713 |
27 Feb 2024 | 2.5800 | 2.6700 | 2.5650 | 2.6600 | 2.6600 | 78,521 |
26 Feb 2024 | 2.6250 | 2.7100 | 2.5550 | 2.5650 | 2.5650 | 131,265 |
23 Feb 2024 | 2.7600 | 2.7600 | 2.6300 | 2.6500 | 2.6500 | 157,886 |
22 Feb 2024 | 2.6200 | 2.7800 | 2.6200 | 2.7550 | 2.7550 | 180,707 |
21 Feb 2024 | 2.5750 | 2.6700 | 2.5300 | 2.6300 | 2.6300 | 115,683 |
20 Feb 2024 | 2.5600 | 2.5900 | 2.4350 | 2.5900 | 2.5900 | 199,874 |
19 Feb 2024 | 2.7250 | 2.7700 | 2.5650 | 2.5850 | 2.5850 | 264,406 |
16 Feb 2024 | 2.7800 | 2.8150 | 2.6550 | 2.7150 | 2.7150 | 158,978 |
15 Feb 2024 | 2.8100 | 2.8300 | 2.7200 | 2.7800 | 2.7800 | 187,706 |
14 Feb 2024 | 2.8900 | 2.8900 | 2.7250 | 2.8000 | 2.8000 | 291,345 |
13 Feb 2024 | 2.9000 | 3.0050 | 2.8000 | 2.9100 | 2.9100 | 360,896 |
12 Feb 2024 | 2.5250 | 3.0500 | 2.5200 | 2.8950 | 2.8950 | 1,016,995 |
09 Feb 2024 | 2.6400 | 2.6400 | 2.1650 | 2.5500 | 2.5500 | 1,003,758 |
08 Feb 2024 | 2.5400 | 2.6400 | 2.4200 | 2.4200 | 2.4200 | 390,558 |
07 Feb 2024 | 2.3900 | 2.6000 | 2.3600 | 2.5200 | 2.5200 | 622,095 |
06 Feb 2024 | 2.3600 | 2.4500 | 2.2550 | 2.3700 | 2.3700 | 482,862 |
05 Feb 2024 | 2.3000 | 2.3450 | 2.2500 | 2.3000 | 2.3000 | 191,663 |
02 Feb 2024 | 2.2000 | 2.3300 | 2.1050 | 2.2750 | 2.2750 | 381,622 |
01 Feb 2024 | 2.2200 | 2.2600 | 2.1300 | 2.1450 | 2.1450 | 243,110 |
31 Jan 2024 | 2.3400 | 2.3700 | 2.2250 | 2.2450 | 2.2450 | 167,736 |
30 Jan 2024 | 2.2900 | 2.4150 | 2.2600 | 2.3000 | 2.3000 | 308,024 |
29 Jan 2024 | 2.2150 | 2.2850 | 2.2150 | 2.2600 | 2.2600 | 76,075 |
26 Jan 2024 | 2.2900 | 2.3100 | 2.2150 | 2.2150 | 2.2150 | 139,173 |
25 Jan 2024 | 2.3350 | 2.3350 | 2.2400 | 2.2950 | 2.2950 | 166,588 |
24 Jan 2024 | 2.2900 | 2.3500 | 2.2400 | 2.3500 | 2.3500 | 134,143 |
23 Jan 2024 | 2.2700 | 2.3750 | 2.2400 | 2.3000 | 2.3000 | 357,723 |
22 Jan 2024 | 2.1100 | 2.2700 | 2.1050 | 2.2500 | 2.2500 | 202,056 |
19 Jan 2024 | 2.1600 | 2.1750 | 2.0750 | 2.1050 | 2.1050 | 113,706 |
18 Jan 2024 | 2.1300 | 2.2000 | 2.1200 | 2.1450 | 2.1450 | 249,909 |
17 Jan 2024 | 2.0400 | 2.1600 | 2.0100 | 2.1400 | 2.1400 | 204,621 |
16 Jan 2024 | 2.0650 | 2.0700 | 2.0200 | 2.0450 | 2.0450 | 34,932 |
15 Jan 2024 | 2.0650 | 2.0800 | 2.0450 | 2.0550 | 2.0550 | 51,663 |
12 Jan 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0600 | 2.0600 | 52,698 |
11 Jan 2024 | 2.0500 | 2.0750 | 1.9940 | 2.0350 | 2.0350 | 173,217 |
10 Jan 2024 | 2.1350 | 2.1500 | 2.0350 | 2.0350 | 2.0350 | 167,727 |
09 Jan 2024 | 2.1550 | 2.1900 | 2.0050 | 2.1350 | 2.1350 | 288,757 |
08 Jan 2024 | 2.1000 | 2.1600 | 2.0850 | 2.1450 | 2.1450 | 93,418 |
05 Jan 2024 | 2.0750 | 2.1700 | 2.0500 | 2.0800 | 2.0800 | 142,588 |
04 Jan 2024 | 2.0300 | 2.1500 | 2.0300 | 2.0700 | 2.0700 | 124,794 |
03 Jan 2024 | 2.1800 | 2.1800 | 2.0300 | 2.0300 | 2.0300 | 177,039 |
02 Jan 2024 | 2.2000 | 2.2000 | 2.0900 | 2.1800 | 2.1800 | 178,615 |
29 Dec 2023 | 2.0450 | 2.2450 | 2.0450 | 2.1250 | 2.1250 | 385,396 |
28 Dec 2023 | 1.8000 | 2.0100 | 1.8000 | 1.9900 | 1.9900 | 358,582 |
27 Dec 2023 | 1.7860 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 209,569 |
22 Dec 2023 | 1.8220 | 1.8260 | 1.7500 | 1.7860 | 1.7860 | 168,585 |
21 Dec 2023 | 1.8900 | 1.8960 | 1.8320 | 1.8460 | 1.8460 | 87,552 |
20 Dec 2023 | 1.9400 | 1.9400 | 1.8820 | 1.9100 | 1.9100 | 58,572 |
19 Dec 2023 | 1.9100 | 1.9380 | 1.8800 | 1.9380 | 1.9380 | 95,914 |
18 Dec 2023 | 1.9280 | 1.9500 | 1.8800 | 1.9140 | 1.9140 | 87,798 |
15 Dec 2023 | 1.9200 | 1.9500 | 1.8720 | 1.9120 | 1.9120 | 62,624 |
14 Dec 2023 | 1.9400 | 1.9700 | 1.8600 | 1.8920 | 1.8920 | 144,658 |
13 Dec 2023 | 1.9220 | 1.9680 | 1.8300 | 1.9560 | 1.9560 | 106,174 |
12 Dec 2023 | 1.9800 | 1.9900 | 1.8620 | 1.8860 | 1.8860 | 151,903 |
11 Dec 2023 | 1.8300 | 1.9800 | 1.7900 | 1.9440 | 1.9440 | 271,958 |
08 Dec 2023 | 1.8680 | 1.9200 | 1.7660 | 1.8120 | 1.8120 | 201,059 |
07 Dec 2023 | 1.7400 | 1.8700 | 1.7000 | 1.8560 | 1.8560 | 327,116 |
06 Dec 2023 | 1.5960 | 1.7800 | 1.5640 | 1.6640 | 1.6640 | 250,141 |
05 Dec 2023 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 93,258 |
04 Dec 2023 | 1.5200 | 1.5460 | 1.4940 | 1.5460 | 1.5460 | 60,976 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |