Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.1700 | 2.2810 | 2.1141 | 2.2810 | 2.2810 | 447,997 |
25 Apr 2024 | 2.1100 | 2.3700 | 2.1000 | 2.1400 | 2.1400 | 1,367,460 |
24 Apr 2024 | 2.2000 | 2.5000 | 2.1100 | 2.1600 | 2.1600 | 733,951 |
23 Apr 2024 | 2.2100 | 2.3900 | 2.1000 | 2.1800 | 2.1800 | 759,115 |
22 Apr 2024 | 2.4000 | 2.4890 | 2.2100 | 2.3850 | 2.3850 | 1,980,312 |
19 Apr 2024 | 2.2000 | 2.3030 | 2.2000 | 2.3500 | 2.3500 | 1,317,704 |
18 Apr 2024 | 2.2100 | 2.3710 | 2.2000 | 2.2400 | 2.2400 | 734,558 |
17 Apr 2024 | 2.2800 | 2.3500 | 2.2100 | 2.2950 | 2.2950 | 605,281 |
16 Apr 2024 | 2.3800 | 2.4800 | 2.3090 | 2.2600 | 2.2600 | 403,787 |
15 Apr 2024 | 2.3000 | 2.6600 | 2.3000 | 2.4900 | 2.4900 | 1,684,237 |
12 Apr 2024 | 2.4000 | 2.6000 | 2.3500 | 2.4750 | 2.4750 | 886,890 |
11 Apr 2024 | 2.5000 | 2.7120 | 2.3500 | 2.4500 | 2.4500 | 2,748,120 |
10 Apr 2024 | 2.4000 | 2.4990 | 2.0800 | 2.4000 | 2.4000 | 886,594 |
09 Apr 2024 | 2.3100 | 2.4600 | 2.1100 | 2.3050 | 2.3050 | 1,373,021 |
08 Apr 2024 | 2.0600 | 2.3670 | 2.0600 | 2.2300 | 2.2300 | 1,915,118 |
05 Apr 2024 | 2.2100 | 2.4400 | 2.0980 | 2.2050 | 2.2050 | 2,209,887 |
04 Apr 2024 | 2.6000 | 2.4200 | 2.2380 | 2.3150 | 2.3150 | 1,787,388 |
03 Apr 2024 | 2.5000 | 2.7000 | 2.2650 | 2.4750 | 2.4750 | 2,832,818 |
02 Apr 2024 | 2.1500 | 2.8890 | 2.1500 | 2.3700 | 2.3700 | 6,356,697 |
28 Mar 2024 | 2.2000 | 2.3650 | 2.0470 | 2.1250 | 2.1250 | 2,365,381 |
27 Mar 2024 | 2.6000 | 2.7990 | 2.1010 | 2.1800 | 2.1800 | 1,900,622 |
26 Mar 2024 | 2.3000 | 2.7990 | 2.1100 | 2.5700 | 2.5700 | 5,612,234 |
25 Mar 2024 | 1.9800 | 3.0000 | 1.9800 | 2.2400 | 2.2400 | 21,295,767 |
22 Mar 2024 | 1.8000 | 2.0000 | 1.7050 | 1.9250 | 1.9250 | 2,213,747 |
21 Mar 2024 | 1.9000 | 1.9500 | 1.7550 | 1.7780 | 1.7780 | 1,373,571 |
20 Mar 2024 | 1.9000 | 2.0900 | 1.8050 | 1.8750 | 1.8750 | 711,405 |
19 Mar 2024 | 1.9200 | 2.2000 | 1.8450 | 1.9150 | 1.9150 | 3,338,246 |
18 Mar 2024 | 2.0000 | 2.3500 | 1.8050 | 1.9950 | 1.9950 | 3,666,881 |
15 Mar 2024 | 1.7000 | 2.4000 | 1.6350 | 1.8550 | 1.8550 | 12,357,373 |
14 Mar 2024 | 1.6400 | 1.8000 | 1.5050 | 1.6250 | 1.6250 | 1,856,499 |
13 Mar 2024 | 1.7000 | 1.7850 | 1.5300 | 1.5650 | 1.5650 | 2,873,550 |
12 Mar 2024 | 1.5950 | 1.7880 | 1.3400 | 1.6530 | 1.6530 | 2,777,714 |
11 Mar 2024 | 1.5500 | 1.5880 | 1.2500 | 1.4850 | 1.4850 | 3,566,503 |
08 Mar 2024 | 1.5450 | 1.5450 | 1.3050 | 1.3780 | 1.3780 | 2,247,956 |
07 Mar 2024 | 1.4500 | 1.5450 | 1.2500 | 1.4050 | 1.4050 | 5,708,409 |
06 Mar 2024 | 1.2500 | 1.6060 | 1.1500 | 1.3500 | 1.3500 | 22,797,533 |
05 Mar 2024 | 0.8800 | 0.9800 | 0.8600 | 0.9250 | 0.9250 | 353,363 |
04 Mar 2024 | 0.8520 | 0.9320 | 0.8220 | 0.8520 | 0.8520 | 3,527,272 |
01 Mar 2024 | 1.0050 | 1.0600 | 0.8220 | 0.9100 | 0.9100 | 12,471,797 |
29 Feb 2024 | 1.0600 | 1.1650 | 1.0030 | 1.0800 | 1.0800 | 1,645,748 |
28 Feb 2024 | 1.0800 | 1.2000 | 1.0050 | 1.0900 | 1.0900 | 261,328 |
27 Feb 2024 | 1.0700 | 1.1730 | 1.0150 | 1.1050 | 1.1050 | 1,263,830 |
26 Feb 2024 | 1.0750 | 1.1500 | 1.0050 | 1.1000 | 1.1000 | 1,393,536 |
23 Feb 2024 | 1.1100 | 1.2480 | 1.0550 | 1.1330 | 1.1330 | 1,303,296 |
22 Feb 2024 | 1.1350 | 1.2400 | 1.0750 | 1.1580 | 1.1580 | 504,984 |
21 Feb 2024 | 1.1500 | 1.2400 | 1.1000 | 1.1700 | 1.1700 | 999,898 |
20 Feb 2024 | 1.1750 | 1.2500 | 1.1150 | 1.1250 | 1.1250 | 420,922 |
19 Feb 2024 | 1.2100 | 1.2900 | 1.0500 | 1.1750 | 1.1750 | 4,294,394 |
16 Feb 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 527,179 |
15 Feb 2024 | 1.2400 | 1.2690 | 1.2070 | 1.2250 | 1.2250 | 349,206 |
14 Feb 2024 | 1.2050 | 1.2500 | 1.2050 | 1.2450 | 1.2450 | 623,055 |
13 Feb 2024 | 1.2700 | 1.3000 | 1.2100 | 1.2450 | 1.2450 | 461,430 |
12 Feb 2024 | 1.2550 | 1.4500 | 1.2100 | 1.2700 | 1.2700 | 2,204,216 |
09 Feb 2024 | 1.3000 | 1.3500 | 1.2550 | 1.3080 | 1.3080 | 1,529,064 |
08 Feb 2024 | 1.3310 | 1.3420 | 1.3000 | 1.3650 | 1.3650 | 218,418 |
07 Feb 2024 | 1.3000 | 1.4500 | 1.2560 | 1.3750 | 1.3750 | 941,780 |
06 Feb 2024 | 1.3000 | 1.3600 | 1.2580 | 1.2780 | 1.2780 | 694,374 |
05 Feb 2024 | 1.4500 | 1.4500 | 1.2990 | 1.3780 | 1.3780 | 565,298 |
02 Feb 2024 | 1.4500 | 1.4500 | 1.2910 | 1.3750 | 1.3750 | 637,433 |
01 Feb 2024 | 1.3650 | 1.4390 | 1.3200 | 1.3600 | 1.3600 | 2,262,265 |
31 Jan 2024 | 1.4000 | 1.4340 | 1.3000 | 1.3380 | 1.3380 | 1,324,867 |
30 Jan 2024 | 1.4500 | 1.5350 | 1.4000 | 1.4430 | 1.4430 | 1,164,766 |
29 Jan 2024 | 1.5300 | 1.6450 | 1.4000 | 1.4600 | 1.4600 | 1,374,155 |
26 Jan 2024 | 1.4500 | 1.6500 | 1.4000 | 1.5150 | 1.5150 | 9,467,466 |
25 Jan 2024 | 1.6000 | 1.6950 | 1.4150 | 1.5800 | 1.5800 | 8,632,514 |
24 Jan 2024 | 1.6000 | 1.6200 | 1.5600 | 1.5850 | 1.5850 | 1,248,540 |
23 Jan 2024 | 1.6050 | 1.6800 | 1.6000 | 1.6250 | 1.6250 | 867,412 |
22 Jan 2024 | 1.6200 | 1.6950 | 1.6000 | 1.7750 | 1.7750 | 534,003 |
19 Jan 2024 | 1.6600 | 1.7260 | 1.6030 | 1.8000 | 1.8000 | 458,930 |
18 Jan 2024 | 1.6030 | 1.6450 | 1.6000 | 1.7600 | 1.7600 | 356,773 |
17 Jan 2024 | 1.6500 | 1.7000 | 1.6260 | 1.7580 | 1.7580 | 225,735 |
16 Jan 2024 | 1.6850 | 1.6850 | 1.6040 | 1.7580 | 1.7580 | 356,850 |
15 Jan 2024 | 1.6930 | 1.6930 | 1.6000 | 1.7580 | 1.7580 | 573,508 |
12 Jan 2024 | 1.6000 | 1.6110 | 1.6000 | 1.7750 | 1.7750 | 132,811 |
11 Jan 2024 | 1.6000 | 1.6000 | 1.5900 | 1.6450 | 1.6450 | 415,298 |
10 Jan 2024 | 1.6000 | 1.6450 | 1.5400 | 1.6330 | 1.6330 | 245,588 |
09 Jan 2024 | 1.6800 | 1.6370 | 1.5610 | 1.5750 | 1.5750 | 1,797,524 |
08 Jan 2024 | 1.6150 | 1.7900 | 1.5800 | 1.6200 | 1.6200 | 1,350,613 |
05 Jan 2024 | 1.5650 | 1.9500 | 1.5650 | 1.7130 | 1.7130 | 3,289,270 |
04 Jan 2024 | 1.5600 | 1.6600 | 1.5600 | 1.6380 | 1.6380 | 282,645 |
03 Jan 2024 | 1.6400 | 1.7500 | 1.5200 | 1.6380 | 1.6380 | 523,598 |
02 Jan 2024 | 1.7000 | 1.7500 | 1.5290 | 1.6350 | 1.6350 | 368,408 |
29 Dec 2023 | 1.7000 | 1.7500 | 1.5990 | 1.6680 | 1.6680 | 299,928 |
28 Dec 2023 | 1.6750 | 1.8200 | 1.5000 | 1.6330 | 1.6330 | 322,354 |
27 Dec 2023 | 1.5200 | 1.8200 | 1.5000 | 1.6930 | 1.6930 | 3,970,825 |
22 Dec 2023 | 1.6000 | 1.7000 | 1.5200 | 1.5950 | 1.5950 | 324,927 |
21 Dec 2023 | 1.6500 | 1.7000 | 1.5600 | 1.6350 | 1.6350 | 1,047,001 |
20 Dec 2023 | 1.6300 | 1.7000 | 1.5150 | 1.6100 | 1.6100 | 1,343,852 |
19 Dec 2023 | 1.6750 | 1.8600 | 1.6000 | 1.6630 | 1.6630 | 1,214,620 |
18 Dec 2023 | 1.7560 | 1.7560 | 1.6280 | 1.6350 | 1.6350 | 478,846 |
15 Dec 2023 | 1.8000 | 1.8910 | 1.6500 | 1.7550 | 1.7550 | 370,328 |
14 Dec 2023 | 1.7400 | 1.7950 | 1.6400 | 1.8200 | 1.8200 | 1,088,413 |
13 Dec 2023 | 1.6000 | 1.8820 | 1.6000 | 1.7800 | 1.7800 | 3,003,185 |
12 Dec 2023 | 1.6800 | 1.8500 | 1.6800 | 1.6830 | 1.6830 | 3,091,261 |
11 Dec 2023 | 1.7000 | 1.7290 | 1.5980 | 1.6980 | 1.6980 | 241,530 |
08 Dec 2023 | 1.6050 | 1.6700 | 1.6050 | 1.7100 | 1.7100 | 450,046 |
07 Dec 2023 | 1.6500 | 1.8400 | 1.6200 | 1.7080 | 1.7080 | 432,578 |
06 Dec 2023 | 1.6500 | 1.7100 | 1.6000 | 1.6750 | 1.6750 | 559,427 |
05 Dec 2023 | 1.7300 | 1.7500 | 1.6080 | 1.7500 | 1.7500 | 354,335 |
04 Dec 2023 | 1.6000 | 1.6800 | 1.6000 | 1.6780 | 1.6780 | 353,484 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |