Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | - |
02 May 2024 | 2.4460 | 2.5760 | 2.4460 | 2.5760 | 2.5760 | 160 |
30 Apr 2024 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | - |
29 Apr 2024 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
26 Apr 2024 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | - |
25 Apr 2024 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | - |
24 Apr 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
23 Apr 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | - |
22 Apr 2024 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | - |
19 Apr 2024 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | - |
18 Apr 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | - |
17 Apr 2024 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | - |
16 Apr 2024 | 2.7260 | 2.7260 | 2.6960 | 2.6960 | 2.6960 | 1,000 |
15 Apr 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | - |
12 Apr 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | - |
11 Apr 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | - |
10 Apr 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | - |
09 Apr 2024 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | - |
08 Apr 2024 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | - |
05 Apr 2024 | 2.7200 | 2.9380 | 2.7200 | 2.9060 | 2.9060 | 800 |
04 Apr 2024 | 2.6600 | 2.7900 | 2.6600 | 2.7900 | 2.7900 | 1,860 |
03 Apr 2024 | 2.2780 | 2.6760 | 2.2780 | 2.6760 | 2.6760 | 500 |
02 Apr 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
28 Mar 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
27 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
26 Mar 2024 | 2.2750 | 2.3500 | 2.2750 | 2.3500 | 2.3500 | 120 |
25 Mar 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
22 Mar 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
21 Mar 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
20 Mar 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
19 Mar 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
18 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
15 Mar 2024 | 2.3650 | 2.4450 | 2.3650 | 2.4450 | 2.4450 | 250 |
14 Mar 2024 | 2.4200 | 2.4250 | 2.4200 | 2.4250 | 2.4250 | 900 |
13 Mar 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | - |
12 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
11 Mar 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | - |
08 Mar 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
07 Mar 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | - |
06 Mar 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 1,210 |
05 Mar 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
04 Mar 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
01 Mar 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
29 Feb 2024 | 2.6100 | 2.6100 | 2.5400 | 2.5400 | 2.5400 | 4,447 |
28 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
27 Feb 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
26 Feb 2024 | 2.6500 | 2.6650 | 2.6500 | 2.6650 | 2.6650 | 120 |
23 Feb 2024 | 2.6400 | 2.7300 | 2.6400 | 2.7300 | 2.7300 | 120 |
22 Feb 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | - |
21 Feb 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
20 Feb 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
19 Feb 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
16 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
15 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 30 |
14 Feb 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
13 Feb 2024 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | - |
12 Feb 2024 | 2.5250 | 2.6050 | 2.5250 | 2.6050 | 2.6050 | 2,000 |
09 Feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
08 Feb 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
07 Feb 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
06 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
05 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
02 Feb 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
01 Feb 2024 | 2.1500 | 2.2550 | 2.1500 | 2.2550 | 2.2550 | 2,100 |
31 Jan 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
30 Jan 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
29 Jan 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
26 Jan 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
25 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
24 Jan 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
23 Jan 2024 | 2.1250 | 2.2100 | 2.1250 | 2.2100 | 2.2100 | 200 |
22 Jan 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
19 Jan 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
18 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
17 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
16 Jan 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
15 Jan 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
12 Jan 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
11 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
10 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
09 Jan 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
08 Jan 2024 | 2.2300 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | 5,896 |
05 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
04 Jan 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
03 Jan 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
02 Jan 2024 | 2.2300 | 2.3850 | 2.2300 | 2.3850 | 2.3850 | 2,300 |
29 Dec 2023 | 2.2400 | 2.2650 | 2.2400 | 2.2650 | 2.2650 | - |
28 Dec 2023 | 2.1850 | 2.2650 | 2.1850 | 2.2650 | 2.2650 | 1,000 |
27 Dec 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
22 Dec 2023 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
21 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
20 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
19 Dec 2023 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
18 Dec 2023 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
15 Dec 2023 | 1.9520 | 2.0100 | 1.9520 | 2.0100 | 2.0100 | 25 |
14 Dec 2023 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
13 Dec 2023 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
12 Dec 2023 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
11 Dec 2023 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
08 Dec 2023 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |