Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.3000 | 3.3000 | 3.1800 | 3.2400 | 3.2400 | 56,720 |
25 Apr 2024 | 2.8200 | 3.3200 | 2.8200 | 3.1600 | 3.1600 | 367,278 |
24 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 17,250 |
23 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 300 |
22 Apr 2024 | 2.7800 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | 7,986 |
19 Apr 2024 | 2.8400 | 2.8400 | 2.7000 | 2.7000 | 2.7000 | 36,416 |
18 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
17 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 70 |
16 Apr 2024 | 2.7800 | 2.7800 | 2.7400 | 2.7400 | 2.7400 | 10,000 |
15 Apr 2024 | 2.8400 | 2.8400 | 2.7800 | 2.7800 | 2.7800 | 7,304 |
12 Apr 2024 | 2.7800 | 2.8400 | 2.7400 | 2.8200 | 2.8200 | 16,828 |
11 Apr 2024 | 2.8000 | 2.8600 | 2.7800 | 2.7800 | 2.7800 | 17,861 |
10 Apr 2024 | 2.8800 | 2.8800 | 2.8000 | 2.8400 | 2.8400 | 9,284 |
09 Apr 2024 | 2.7000 | 2.8600 | 2.7000 | 2.8000 | 2.8000 | 26,791 |
08 Apr 2024 | 2.9400 | 2.9400 | 2.6800 | 2.6800 | 2.6800 | 55,750 |
05 Apr 2024 | 2.8200 | 2.9600 | 2.8000 | 2.9600 | 2.9600 | 61,999 |
04 Apr 2024 | 2.5200 | 2.9200 | 2.5000 | 2.9200 | 2.9200 | 91,091 |
03 Apr 2024 | 2.3400 | 2.5200 | 2.3400 | 2.5200 | 2.5200 | 51,074 |
02 Apr 2024 | 2.4800 | 2.4800 | 2.3400 | 2.3400 | 2.3400 | 34,209 |
27 Mar 2024 | 2.3700 | 2.4800 | 2.3700 | 2.4700 | 2.4700 | 42,693 |
26 Mar 2024 | 2.3100 | 2.3700 | 2.3100 | 2.3700 | 2.3700 | 32,942 |
25 Mar 2024 | 2.3500 | 2.3600 | 2.2900 | 2.3000 | 2.3000 | 12,359 |
22 Mar 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3500 | 2.3500 | 2,976 |
21 Mar 2024 | 2.3600 | 2.3600 | 2.2700 | 2.2700 | 2.2700 | 11,819 |
20 Mar 2024 | 2.3100 | 2.3700 | 2.3100 | 2.3600 | 2.3600 | 20,332 |
19 Mar 2024 | 2.3700 | 2.3800 | 2.3700 | 2.3700 | 2.3700 | 9,301 |
18 Mar 2024 | 2.3100 | 2.3700 | 2.3000 | 2.3700 | 2.3700 | 1,160 |
15 Mar 2024 | 2.3800 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 23,714 |
14 Mar 2024 | 2.1900 | 2.3800 | 2.1800 | 2.3800 | 2.3800 | 59,072 |
13 Mar 2024 | 2.2900 | 2.2900 | 2.1900 | 2.1900 | 2.1900 | 22,870 |
12 Mar 2024 | 2.1900 | 2.2500 | 2.1900 | 2.2500 | 2.2500 | 10,792 |
11 Mar 2024 | 2.2300 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 43,300 |
08 Mar 2024 | 2.1800 | 2.3100 | 2.1500 | 2.3100 | 2.3100 | 71,157 |
07 Mar 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 15,020 |
06 Mar 2024 | 2.1300 | 2.2000 | 2.1300 | 2.1900 | 2.1900 | 26,864 |
05 Mar 2024 | 2.1200 | 2.1800 | 2.1200 | 2.1800 | 2.1800 | 17,500 |
04 Mar 2024 | 2.0500 | 2.2000 | 2.0500 | 2.1000 | 2.1000 | 40,497 |
01 Mar 2024 | 2.0300 | 2.1100 | 2.0300 | 2.1100 | 2.1100 | 20,989 |
29 Feb 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0900 | 2.0900 | 4,671 |
28 Feb 2024 | 2.0100 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 13,256 |
27 Feb 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0600 | 36,442 |
26 Feb 2024 | 2.1900 | 2.1900 | 2.1000 | 2.1200 | 2.1200 | 23,457 |
23 Feb 2024 | 2.0700 | 2.2000 | 2.0700 | 2.2000 | 2.2000 | 10,025 |
22 Feb 2024 | 2.0400 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 52,318 |
21 Feb 2024 | 2.0800 | 2.1200 | 2.0400 | 2.1200 | 2.1200 | 41,537 |
20 Feb 2024 | 2.1700 | 2.3400 | 2.0800 | 2.1000 | 2.1000 | 62,671 |
19 Feb 2024 | 2.0800 | 2.1700 | 2.0200 | 2.1700 | 2.1700 | 84,138 |
16 Feb 2024 | 2.1700 | 2.1700 | 2.0900 | 2.0900 | 2.0900 | 3,462 |
15 Feb 2024 | 2.2800 | 2.2800 | 2.0800 | 2.1700 | 2.1700 | 57,750 |
14 Feb 2024 | 2.2900 | 2.2900 | 2.2800 | 2.2900 | 2.2900 | 6,069 |
13 Feb 2024 | 2.3700 | 2.3700 | 2.2000 | 2.2000 | 2.2000 | 27,061 |
12 Feb 2024 | 2.4400 | 2.4400 | 2.3800 | 2.4300 | 2.4300 | 27,596 |
09 Feb 2024 | 2.0800 | 2.4000 | 2.0500 | 2.3600 | 2.3600 | 211,912 |
08 Feb 2024 | 2.0800 | 2.1600 | 2.0800 | 2.1600 | 2.1600 | 3,000 |
07 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 6,473 |
06 Feb 2024 | 2.0600 | 2.4100 | 2.0600 | 2.1600 | 2.1600 | 19,915 |
05 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 400 |
02 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 4,755 |
01 Feb 2024 | 2.0500 | 2.1200 | 2.0400 | 2.1200 | 2.1200 | 10,108 |
31 Jan 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0600 | 2.0600 | 119,981 |
30 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,000 |
29 Jan 2024 | 2.0800 | 2.1500 | 2.0800 | 2.0900 | 2.0900 | 2,424 |
26 Jan 2024 | 2.1400 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 46,636 |
25 Jan 2024 | 2.0900 | 2.2100 | 2.0900 | 2.1500 | 2.1500 | 35,230 |
24 Jan 2024 | 2.1600 | 2.1900 | 2.0800 | 2.0800 | 2.0800 | 63,536 |
23 Jan 2024 | 2.2200 | 2.2200 | 2.1400 | 2.2200 | 2.2200 | 9,771 |
22 Jan 2024 | 2.1200 | 2.3000 | 2.1200 | 2.1500 | 2.1500 | 24,605 |
19 Jan 2024 | 2.0200 | 2.1400 | 1.9850 | 2.1400 | 2.1400 | 80,834 |
18 Jan 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0100 | 2.0100 | 134,281 |
17 Jan 2024 | 2.0100 | 2.4700 | 2.0100 | 2.1400 | 2.1400 | 33,148 |
16 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 19,103 |
15 Jan 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 941 |
12 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 3,181 |
11 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 113 |
10 Jan 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0700 | 3,500 |
09 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1,000 |
08 Jan 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0700 | 2.0700 | 5,104 |
05 Jan 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0600 | 2.0600 | 8,705 |
04 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2,433 |
03 Jan 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | 29,669 |
02 Jan 2024 | 2.0100 | 2.0700 | 2.0100 | 2.0700 | 2.0700 | 14,584 |
29 Dec 2023 | 2.0500 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 62,325 |
28 Dec 2023 | 2.0800 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | 6,928 |
27 Dec 2023 | 2.0200 | 2.1400 | 2.0200 | 2.1400 | 2.1400 | 108,180 |
22 Dec 2023 | 2.0800 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | 158,738 |
21 Dec 2023 | 2.0000 | 2.1100 | 1.9050 | 2.0400 | 2.0400 | 101,728 |
20 Dec 2023 | 2.0100 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 52,741 |
19 Dec 2023 | 2.0900 | 2.1000 | 1.9850 | 1.9850 | 1.9850 | 25,994 |
18 Dec 2023 | 2.0400 | 2.3600 | 2.0100 | 2.0200 | 2.0200 | 138,230 |
15 Dec 2023 | 1.7600 | 2.3600 | 1.7600 | 2.0900 | 2.0900 | 200,107 |
14 Dec 2023 | 1.7600 | 1.7950 | 1.7600 | 1.7850 | 1.7850 | 26,145 |
13 Dec 2023 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 6,903 |
12 Dec 2023 | 1.7800 | 1.7850 | 1.7550 | 1.7650 | 1.7650 | 18,202 |
11 Dec 2023 | 1.7650 | 1.7650 | 1.7600 | 1.7600 | 1.7600 | 5,153 |
08 Dec 2023 | 1.7700 | 1.7900 | 1.7600 | 1.7800 | 1.7800 | 36,288 |
07 Dec 2023 | 1.8000 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | 53,580 |
06 Dec 2023 | 1.8150 | 1.8300 | 1.7500 | 1.7750 | 1.7750 | 22,258 |
05 Dec 2023 | 1.7850 | 1.8800 | 1.7850 | 1.8200 | 1.8200 | 34,981 |
04 Dec 2023 | 1.8500 | 1.8500 | 1.7650 | 1.8500 | 1.8500 | 20,788 |
01 Dec 2023 | 1.8450 | 1.8500 | 1.7850 | 1.8500 | 1.8500 | 43,418 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |