Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.5225 | 2.5250 | 2.5153 | 2.5735 | 2.5735 | 6,254 |
02 May 2024 | 2.4910 | 2.4910 | 2.4635 | 2.4800 | 2.4800 | 4,050 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.4410 | 2.4415 | 2.4410 | 2.4380 | 2.4380 | 2,058 |
29 Apr 2024 | 2.4905 | 2.4905 | 2.4743 | 2.4805 | 2.4805 | 2,870 |
26 Apr 2024 | 2.4245 | 2.4660 | 2.4245 | 2.4467 | 2.4467 | 51,758 |
25 Apr 2024 | 2.3805 | 2.4235 | 2.3805 | 2.3800 | 2.3800 | 16,058 |
24 Apr 2024 | 2.4310 | 2.4310 | 2.4310 | 2.4310 | 2.4310 | - |
23 Apr 2024 | 2.4505 | 2.4505 | 2.4505 | 2.4505 | 2.4505 | - |
22 Apr 2024 | 2.3985 | 2.3985 | 2.3985 | 2.3985 | 2.3985 | - |
19 Apr 2024 | 2.3915 | 2.3915 | 2.3915 | 2.3915 | 2.3915 | - |
18 Apr 2024 | 2.4130 | 2.4130 | 2.4130 | 2.4015 | 2.4015 | 2 |
17 Apr 2024 | 2.3920 | 2.3920 | 2.3920 | 2.3818 | 2.3818 | 2,145 |
16 Apr 2024 | 2.3945 | 2.3945 | 2.3655 | 2.3867 | 2.3867 | 1,434 |
15 Apr 2024 | 2.4370 | 2.4839 | 2.4370 | 2.4297 | 2.4297 | 2,159 |
12 Apr 2024 | 2.5045 | 2.5222 | 2.5045 | 2.5025 | 2.5025 | 110 |
11 Apr 2024 | 2.4865 | 2.4865 | 2.4865 | 2.4865 | 2.4865 | - |
10 Apr 2024 | 2.4885 | 2.4885 | 2.4885 | 2.4885 | 2.4885 | - |
09 Apr 2024 | 2.5143 | 2.5143 | 2.5143 | 2.5143 | 2.5143 | - |
08 Apr 2024 | 2.4575 | 2.4575 | 2.4575 | 2.5035 | 2.5035 | 126 |
05 Apr 2024 | 2.4755 | 2.4850 | 2.4675 | 2.4613 | 2.4613 | 5,908 |
04 Apr 2024 | 2.5040 | 2.5094 | 2.5040 | 2.5380 | 2.5380 | 563 |
03 Apr 2024 | 2.4825 | 2.4940 | 2.4559 | 2.4795 | 2.4795 | 1,482 |
02 Apr 2024 | 2.5065 | 2.5439 | 2.5010 | 2.4990 | 2.4990 | 1,864 |
28 Mar 2024 | 2.5300 | 2.5300 | 2.5195 | 2.5285 | 2.5285 | 155 |
27 Mar 2024 | 2.5155 | 2.5155 | 2.5155 | 2.5145 | 2.5145 | 150 |
26 Mar 2024 | 2.4640 | 2.4640 | 2.4640 | 2.4600 | 2.4600 | 28 |
25 Mar 2024 | 2.4690 | 2.4826 | 2.4690 | 2.4613 | 2.4613 | 1,168 |
22 Mar 2024 | 2.4852 | 2.4852 | 2.4852 | 2.4725 | 2.4725 | 764 |
21 Mar 2024 | 2.4820 | 2.4975 | 2.4820 | 2.4705 | 2.4705 | 195 |
20 Mar 2024 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 209 |
19 Mar 2024 | 2.4115 | 2.4115 | 2.4115 | 2.4115 | 2.4115 | - |
18 Mar 2024 | 2.4218 | 2.4218 | 2.4218 | 2.4218 | 2.4218 | - |
15 Mar 2024 | 2.4585 | 2.4585 | 2.4585 | 2.4113 | 2.4113 | 300 |
14 Mar 2024 | 2.4670 | 2.4670 | 2.4670 | 2.4250 | 2.4250 | 48 |
13 Mar 2024 | 2.4570 | 2.4570 | 2.4570 | 2.4570 | 2.4570 | - |
12 Mar 2024 | 2.4990 | 2.4990 | 2.4990 | 2.4935 | 2.4935 | 150 |
11 Mar 2024 | 2.5516 | 2.5516 | 2.5516 | 2.5522 | 2.5522 | 894 |
08 Mar 2024 | 2.5387 | 2.5387 | 2.5387 | 2.5317 | 2.5317 | 3,936 |
07 Mar 2024 | 2.5125 | 2.5125 | 2.5125 | 2.5310 | 2.5310 | 146 |
06 Mar 2024 | 2.5045 | 2.5045 | 2.5045 | 2.5045 | 2.5045 | - |
05 Mar 2024 | 2.4685 | 2.4685 | 2.4600 | 2.4662 | 2.4662 | 5,180 |
04 Mar 2024 | 2.4815 | 2.4815 | 2.4815 | 2.4700 | 2.4700 | 75 |
01 Mar 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
29 Feb 2024 | 2.4594 | 2.4594 | 2.4594 | 2.4625 | 2.4625 | 5,891 |
28 Feb 2024 | 2.4465 | 2.4525 | 2.4346 | 2.4395 | 2.4395 | 19,203 |
27 Feb 2024 | 2.4365 | 2.4365 | 2.4365 | 2.4335 | 2.4335 | 27 |
26 Feb 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4130 | 2.4130 | 12 |
23 Feb 2024 | 2.4055 | 2.4055 | 2.4055 | 2.4055 | 2.4055 | - |
22 Feb 2024 | 2.5031 | 2.5031 | 2.5031 | 2.4625 | 2.4625 | 19 |
21 Feb 2024 | 2.4992 | 2.4992 | 2.4992 | 2.4992 | 2.4992 | - |
20 Feb 2024 | 2.5350 | 2.5390 | 2.5350 | 2.5282 | 2.5282 | 852 |
19 Feb 2024 | 2.5850 | 2.5855 | 2.5787 | 2.5747 | 2.5747 | 860 |
16 Feb 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5923 | 2.5923 | 260 |
15 Feb 2024 | 2.6010 | 2.6304 | 2.6010 | 2.6045 | 2.6045 | 1,107 |
14 Feb 2024 | 2.5755 | 2.5755 | 2.5755 | 2.5755 | 2.5755 | - |
13 Feb 2024 | 2.5435 | 2.5841 | 2.5435 | 2.5403 | 2.5403 | 394 |
12 Feb 2024 | 2.6155 | 2.6155 | 2.6155 | 2.6155 | 2.6155 | - |
09 Feb 2024 | 2.5198 | 2.5198 | 2.5198 | 2.5198 | 2.5198 | - |
08 Feb 2024 | 2.5475 | 2.5486 | 2.5450 | 2.5265 | 2.5265 | 4,486 |
07 Feb 2024 | 2.5485 | 2.5485 | 2.5485 | 2.5485 | 2.5485 | - |
06 Feb 2024 | 2.4920 | 2.4920 | 2.4740 | 2.4980 | 2.4980 | 2,034 |
05 Feb 2024 | 2.5391 | 2.5391 | 2.5225 | 2.4797 | 2.4797 | 205 |
02 Feb 2024 | 2.5405 | 2.5735 | 2.5405 | 2.5403 | 2.5403 | 850 |
01 Feb 2024 | 2.5485 | 2.5485 | 2.5485 | 2.5380 | 2.5380 | 150 |
31 Jan 2024 | 2.5712 | 2.5712 | 2.5712 | 2.5712 | 2.5712 | - |
30 Jan 2024 | 2.5385 | 2.5588 | 2.5385 | 2.5373 | 2.5373 | 2,101 |
29 Jan 2024 | 2.5445 | 2.5445 | 2.5445 | 2.5457 | 2.5457 | 300 |
26 Jan 2024 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | - |
25 Jan 2024 | 2.5340 | 2.5340 | 2.5340 | 2.5378 | 2.5378 | 150 |
24 Jan 2024 | 2.5722 | 2.5722 | 2.5722 | 2.5722 | 2.5722 | - |
23 Jan 2024 | 2.5535 | 2.5560 | 2.5535 | 2.5540 | 2.5540 | 5,300 |
22 Jan 2024 | 2.4863 | 2.4863 | 2.4863 | 2.5122 | 2.5122 | 29 |
19 Jan 2024 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | - |
18 Jan 2024 | 2.4905 | 2.5000 | 2.4905 | 2.4880 | 2.4880 | 273 |
17 Jan 2024 | 2.4855 | 2.4855 | 2.4855 | 2.4892 | 2.4892 | 150 |
16 Jan 2024 | 2.5833 | 2.5833 | 2.5833 | 2.5833 | 2.5833 | - |
15 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6455 | 2.6455 | 150 |
12 Jan 2024 | 2.6665 | 2.6730 | 2.6615 | 2.6727 | 2.6727 | 2,152 |
11 Jan 2024 | 2.6650 | 2.6650 | 2.6556 | 2.6677 | 2.6677 | 395 |
10 Jan 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
09 Jan 2024 | 2.7183 | 2.7183 | 2.7183 | 2.7183 | 2.7183 | - |
08 Jan 2024 | 2.7235 | 2.7235 | 2.7235 | 2.7235 | 2.7235 | - |
05 Jan 2024 | 2.7225 | 2.7485 | 2.7225 | 2.7378 | 2.7378 | 2,073 |
04 Jan 2024 | 2.7710 | 2.7795 | 2.7710 | 2.7657 | 2.7657 | 13,003 |
03 Jan 2024 | 2.7775 | 2.7790 | 2.7775 | 2.7730 | 2.7730 | 900 |
02 Jan 2024 | 2.9010 | 2.9010 | 2.8924 | 2.8940 | 2.8940 | 470 |
29 Dec 2023 | 2.9130 | 2.9130 | 2.9130 | 2.9060 | 2.9060 | 2,860 |
28 Dec 2023 | 2.9080 | 2.9080 | 2.9080 | 2.9050 | 2.9050 | 450 |
27 Dec 2023 | 2.9085 | 2.9110 | 2.8805 | 2.8898 | 2.8898 | 7,363 |
22 Dec 2023 | 2.8315 | 2.8315 | 2.8315 | 2.8363 | 2.8363 | 34 |
21 Dec 2023 | 2.8165 | 2.8175 | 2.8165 | 2.8517 | 2.8517 | 917 |
20 Dec 2023 | 2.8360 | 2.8360 | 2.8240 | 2.8265 | 2.8265 | 2,855 |
19 Dec 2023 | 2.8005 | 2.8005 | 2.8005 | 2.8005 | 2.8005 | - |
18 Dec 2023 | 2.7812 | 2.8195 | 2.7790 | 2.7760 | 2.7760 | 1,615 |
15 Dec 2023 | 2.7960 | 2.8145 | 2.7960 | 2.8025 | 2.8025 | 3,294 |
14 Dec 2023 | 2.7803 | 2.7803 | 2.7803 | 2.7803 | 2.7803 | - |
13 Dec 2023 | 2.5668 | 2.5668 | 2.5668 | 2.5668 | 2.5668 | - |
12 Dec 2023 | 2.5555 | 2.5555 | 2.5555 | 2.5482 | 2.5482 | 6 |
11 Dec 2023 | 2.6337 | 2.6337 | 2.6337 | 2.6017 | 2.6017 | 44 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |