Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.0000 | 3.0000 | 2.8800 | 3.0000 | 3.0000 | 63,142 |
02 May 2024 | 2.6000 | 2.7200 | 2.5800 | 2.7200 | 2.7200 | 11,295 |
30 Apr 2024 | 2.5800 | 2.6400 | 2.5200 | 2.6400 | 2.6400 | 10,782 |
29 Apr 2024 | 2.5000 | 2.6000 | 2.4000 | 2.5200 | 2.5200 | 24,309 |
26 Apr 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4600 | 2.4600 | 3,559 |
25 Apr 2024 | 2.4600 | 2.4600 | 2.3200 | 2.3800 | 2.3800 | 11,283 |
24 Apr 2024 | 2.4800 | 2.5000 | 2.4400 | 2.4600 | 2.4600 | 3,934 |
23 Apr 2024 | 2.5600 | 2.5600 | 2.4800 | 2.5200 | 2.5200 | 12,729 |
22 Apr 2024 | 2.7000 | 2.7800 | 2.5600 | 2.5600 | 2.5600 | 31,597 |
19 Apr 2024 | 2.3800 | 2.6800 | 2.3800 | 2.5800 | 2.5800 | 52,003 |
18 Apr 2024 | 2.2000 | 2.4600 | 2.2000 | 2.3200 | 2.3200 | 7,338 |
17 Apr 2024 | 2.1000 | 2.2400 | 2.1000 | 2.2400 | 2.2400 | 2,973 |
16 Apr 2024 | 2.0800 | 2.1400 | 2.0800 | 2.1400 | 2.1400 | 4,768 |
15 Apr 2024 | 1.9800 | 2.1800 | 1.9800 | 2.1800 | 2.1800 | 11,608 |
12 Apr 2024 | 1.9500 | 2.1200 | 1.9200 | 2.1200 | 2.1200 | 54,628 |
11 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
10 Apr 2024 | 2.1400 | 2.1600 | 2.0600 | 2.1400 | 2.1400 | 10,539 |
09 Apr 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 135 |
08 Apr 2024 | 2.1400 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | 2,946 |
05 Apr 2024 | 2.2000 | 2.3000 | 2.1800 | 2.1800 | 2.1800 | 9,000 |
04 Apr 2024 | 2.2200 | 2.3200 | 2.1800 | 2.2600 | 2.2600 | 28,005 |
03 Apr 2024 | 2.2200 | 2.3200 | 2.2200 | 2.3200 | 2.3200 | 40 |
02 Apr 2024 | 2.3200 | 2.3800 | 2.2600 | 2.3400 | 2.3400 | 14,364 |
28 Mar 2024 | 2.1700 | 2.3000 | 2.1700 | 2.2500 | 2.2500 | 19,680 |
27 Mar 2024 | 2.3200 | 2.3400 | 2.2900 | 2.3400 | 2.3400 | 6,642 |
26 Mar 2024 | 2.3500 | 2.4000 | 2.3000 | 2.3600 | 2.3600 | 4,977 |
25 Mar 2024 | 2.3900 | 2.3900 | 2.2600 | 2.3000 | 2.3000 | 3,698 |
22 Mar 2024 | 2.3300 | 2.3700 | 2.3300 | 2.3700 | 2.3700 | 272 |
21 Mar 2024 | 2.2000 | 2.3300 | 2.2000 | 2.3300 | 2.3300 | 1,242 |
20 Mar 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 2,250 |
19 Mar 2024 | 2.1800 | 2.2300 | 2.1800 | 2.2300 | 2.2300 | 620 |
18 Mar 2024 | 2.2600 | 2.3400 | 2.2000 | 2.2400 | 2.2400 | 14,810 |
15 Mar 2024 | 2.3100 | 2.3100 | 2.2300 | 2.2700 | 2.2700 | 6,110 |
14 Mar 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
13 Mar 2024 | 2.2100 | 2.2800 | 2.2100 | 2.2800 | 2.2800 | 2,837 |
12 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
11 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
08 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
07 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
06 Mar 2024 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 200 |
05 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
04 Mar 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
01 Mar 2024 | 2.4300 | 2.4600 | 2.3400 | 2.3700 | 2.3700 | 11,166 |
29 Feb 2024 | 2.3900 | 2.4500 | 2.3900 | 2.4500 | 2.4500 | 4,795 |
28 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
27 Feb 2024 | 2.4800 | 2.4800 | 2.3100 | 2.3500 | 2.3500 | 5,000 |
26 Feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
23 Feb 2024 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | 1,000 |
22 Feb 2024 | 2.4000 | 2.4500 | 2.3000 | 2.4500 | 2.4500 | 5,177 |
21 Feb 2024 | 2.3500 | 2.4400 | 2.3500 | 2.4400 | 2.4400 | 6,746 |
20 Feb 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3700 | 2.3700 | 22,633 |
19 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
16 Feb 2024 | 2.3100 | 2.5100 | 2.3000 | 2.5100 | 2.5100 | 16,740 |
15 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1 |
14 Feb 2024 | 2.3400 | 2.3700 | 2.3300 | 2.3700 | 2.3700 | 1,900 |
13 Feb 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | 2.4500 | 1,168 |
12 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
09 Feb 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3500 | 2.3500 | 1,585 |
08 Feb 2024 | 2.3200 | 2.3600 | 2.3200 | 2.3600 | 2.3600 | 282 |
07 Feb 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
06 Feb 2024 | 2.4900 | 2.4900 | 2.4300 | 2.4300 | 2.4300 | 1,500 |
05 Feb 2024 | 2.5000 | 2.5000 | 2.3700 | 2.4300 | 2.4300 | 2,813 |
02 Feb 2024 | 2.4400 | 2.5900 | 2.3600 | 2.5900 | 2.5900 | 34,122 |
01 Feb 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3700 | 2.3700 | 1,625 |
31 Jan 2024 | 2.3600 | 2.4000 | 2.3600 | 2.3900 | 2.3900 | 3,961 |
30 Jan 2024 | 2.3400 | 2.5200 | 2.3200 | 2.3700 | 2.3700 | 27,661 |
29 Jan 2024 | 2.4300 | 2.4600 | 2.3600 | 2.3600 | 2.3600 | 9,400 |
26 Jan 2024 | 2.1200 | 2.5100 | 2.1200 | 2.5100 | 2.5100 | 42,286 |
25 Jan 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
24 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
23 Jan 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 770 |
22 Jan 2024 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 2,702 |
19 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
18 Jan 2024 | 1.9250 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 180 |
17 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 4,173 |
16 Jan 2024 | 1.9300 | 1.9650 | 1.9300 | 1.9650 | 1.9650 | 827 |
15 Jan 2024 | 2.0100 | 2.0100 | 1.9800 | 1.9900 | 1.9900 | 1,298 |
12 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
11 Jan 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 500 |
10 Jan 2024 | 1.9750 | 2.0100 | 1.9750 | 2.0100 | 2.0100 | 200 |
09 Jan 2024 | 1.9800 | 2.0200 | 1.9800 | 2.0100 | 2.0100 | 4,379 |
08 Jan 2024 | 2.0400 | 2.0400 | 1.9750 | 1.9900 | 1.9900 | 4,000 |
05 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1,000 |
04 Jan 2024 | 2.0400 | 2.0400 | 1.9700 | 2.0100 | 2.0100 | 3,634 |
03 Jan 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 4,313 |
02 Jan 2024 | 2.1600 | 2.1600 | 2.0400 | 2.0700 | 2.0700 | 4,721 |
29 Dec 2023 | 2.0700 | 2.2100 | 2.0700 | 2.2100 | 2.2100 | 22,546 |
28 Dec 2023 | 2.0500 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | 5,637 |
27 Dec 2023 | 2.0800 | 2.1800 | 1.9600 | 2.0000 | 2.0000 | 28,655 |
22 Dec 2023 | 2.1200 | 2.1300 | 2.0900 | 2.1300 | 2.1300 | 3,524 |
21 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
20 Dec 2023 | 2.1000 | 2.1400 | 2.0900 | 2.1400 | 2.1400 | 7,325 |
19 Dec 2023 | 2.1200 | 2.1200 | 2.0900 | 2.1200 | 2.1200 | 4,554 |
18 Dec 2023 | 2.1100 | 2.1400 | 2.0900 | 2.1000 | 2.1000 | 3,456 |
15 Dec 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2 |
14 Dec 2023 | 2.2000 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 4,774 |
13 Dec 2023 | 2.1900 | 2.1900 | 2.1300 | 2.1500 | 2.1500 | 1,341 |
12 Dec 2023 | 2.1300 | 2.1700 | 2.1300 | 2.1700 | 2.1700 | 2,000 |
11 Dec 2023 | 2.2300 | 2.2300 | 2.1200 | 2.1200 | 2.1200 | 3,923 |
08 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |