Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
02 May 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
30 Apr 2024 | 2.0630 | 2.0630 | 2.0440 | 2.0520 | 2.0520 | - |
29 Apr 2024 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | 2.0420 | - |
26 Apr 2024 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
25 Apr 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
24 Apr 2024 | 2.0250 | 2.0740 | 2.0250 | 2.0740 | 2.0740 | 400 |
23 Apr 2024 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | - |
22 Apr 2024 | 1.9675 | 1.9675 | 1.9675 | 1.9675 | 1.9675 | - |
19 Apr 2024 | 1.9525 | 1.9525 | 1.9525 | 1.9525 | 1.9525 | - |
18 Apr 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
17 Apr 2024 | 1.8375 | 1.8725 | 1.8375 | 1.8725 | 1.8725 | - |
16 Apr 2024 | 1.8510 | 1.8600 | 1.8410 | 1.8410 | 1.8410 | 2,700 |
15 Apr 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
12 Apr 2024 | 1.9775 | 1.9850 | 1.9775 | 1.9850 | 1.9850 | - |
11 Apr 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
10 Apr 2024 | 2.0240 | 2.0480 | 2.0240 | 2.0480 | 2.0480 | 1,400 |
09 Apr 2024 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | - |
08 Apr 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
05 Apr 2024 | 1.9690 | 2.0060 | 1.9690 | 2.0000 | 2.0000 | 2,530 |
04 Apr 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
03 Apr 2024 | 2.0230 | 2.0300 | 2.0230 | 2.0300 | 2.0300 | 1,477 |
02 Apr 2024 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | - |
28 Mar 2024 | 1.9905 | 2.0610 | 1.9905 | 2.0610 | 2.0610 | 55,000 |
27 Mar 2024 | 1.9200 | 1.9865 | 1.9200 | 1.9865 | 1.9865 | 250 |
26 Mar 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
25 Mar 2024 | 1.9050 | 1.9050 | 1.8860 | 1.8935 | 1.8935 | - |
22 Mar 2024 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
21 Mar 2024 | 1.9200 | 1.9420 | 1.9200 | 1.9420 | 1.9420 | 980 |
20 Mar 2024 | 1.8595 | 1.8915 | 1.8595 | 1.8915 | 1.8915 | 1,000 |
19 Mar 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
18 Mar 2024 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | 1.8490 | - |
15 Mar 2024 | 1.7465 | 1.8150 | 1.7465 | 1.8150 | 1.8150 | 13,000 |
14 Mar 2024 | 1.7915 | 1.8020 | 1.7835 | 1.7835 | 1.7835 | - |
13 Mar 2024 | 1.8085 | 1.8100 | 1.7920 | 1.7920 | 1.7920 | 3,000 |
12 Mar 2024 | 1.7960 | 1.8070 | 1.7960 | 1.8070 | 1.8070 | 2,000 |
11 Mar 2024 | 1.7685 | 1.7685 | 1.7685 | 1.7685 | 1.7685 | - |
08 Mar 2024 | 1.7735 | 1.7735 | 1.7735 | 1.7735 | 1.7735 | - |
07 Mar 2024 | 1.7515 | 1.7785 | 1.7515 | 1.7785 | 1.7785 | 9,999 |
06 Mar 2024 | 1.7385 | 1.7390 | 1.7300 | 1.7300 | 1.7300 | 3,030 |
05 Mar 2024 | 1.6915 | 1.6915 | 1.6915 | 1.6915 | 1.6915 | - |
04 Mar 2024 | 1.7050 | 1.7050 | 1.6815 | 1.6815 | 1.6815 | 330 |
01 Mar 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
29 Feb 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | - |
28 Feb 2024 | 1.8165 | 1.8170 | 1.7875 | 1.7875 | 1.7875 | 200 |
27 Feb 2024 | 1.7630 | 1.8100 | 1.7630 | 1.8100 | 1.8100 | 1,770 |
26 Feb 2024 | 1.7680 | 1.8000 | 1.7680 | 1.8000 | 1.8000 | 200 |
23 Feb 2024 | 1.7875 | 1.7875 | 1.7875 | 1.7875 | 1.7875 | - |
22 Feb 2024 | 1.7595 | 1.7595 | 1.7595 | 1.7595 | 1.7595 | - |
21 Feb 2024 | 1.7085 | 1.7085 | 1.7085 | 1.7085 | 1.7085 | - |
20 Feb 2024 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | 1.6995 | - |
19 Feb 2024 | 1.6895 | 1.6895 | 1.6895 | 1.6895 | 1.6895 | - |
16 Feb 2024 | 1.7125 | 1.7190 | 1.7110 | 1.7125 | 1.7125 | - |
15 Feb 2024 | 1.6855 | 1.6855 | 1.6855 | 1.6855 | 1.6855 | - |
14 Feb 2024 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | 1.6695 | - |
13 Feb 2024 | 1.6655 | 1.6655 | 1.6655 | 1.6655 | 1.6655 | - |
12 Feb 2024 | 1.6885 | 1.6885 | 1.6885 | 1.6885 | 1.6885 | - |
09 Feb 2024 | 1.7015 | 1.7015 | 1.7015 | 1.7015 | 1.7015 | - |
08 Feb 2024 | 1.7115 | 1.7115 | 1.7115 | 1.7115 | 1.7115 | - |
07 Feb 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
06 Feb 2024 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | - |
05 Feb 2024 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | - |
02 Feb 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
01 Feb 2024 | 1.7260 | 1.7385 | 1.7260 | 1.7385 | 1.7385 | - |
31 Jan 2024 | 1.7520 | 1.7560 | 1.7380 | 1.7380 | 1.7380 | - |
30 Jan 2024 | 1.7710 | 1.7710 | 1.7640 | 1.7640 | 1.7640 | - |
29 Jan 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
26 Jan 2024 | 1.8095 | 1.8095 | 1.8095 | 1.8095 | 1.8095 | - |
25 Jan 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
24 Jan 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
23 Jan 2024 | 1.7015 | 1.7015 | 1.7015 | 1.7015 | 1.7015 | - |
22 Jan 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
19 Jan 2024 | 1.6930 | 1.6930 | 1.6865 | 1.6900 | 1.6900 | - |
18 Jan 2024 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | - |
17 Jan 2024 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | - |
16 Jan 2024 | 1.6725 | 1.6725 | 1.6725 | 1.6725 | 1.6725 | - |
15 Jan 2024 | 1.6785 | 1.6785 | 1.6785 | 1.6785 | 1.6785 | - |
12 Jan 2024 | 1.7315 | 1.7315 | 1.6785 | 1.6785 | 1.6785 | - |
11 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
10 Jan 2024 | 1.7415 | 1.7415 | 1.7415 | 1.7415 | 1.7415 | - |
09 Jan 2024 | 1.7625 | 1.7625 | 1.7625 | 1.7625 | 1.7625 | - |
08 Jan 2024 | 1.7525 | 1.7525 | 1.7525 | 1.7525 | 1.7525 | - |
05 Jan 2024 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
04 Jan 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
03 Jan 2024 | 1.7855 | 1.7855 | 1.7590 | 1.7590 | 1.7590 | - |
02 Jan 2024 | 1.7515 | 1.7515 | 1.7515 | 1.7515 | 1.7515 | - |
29 Dec 2023 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
28 Dec 2023 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
27 Dec 2023 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | - |
22 Dec 2023 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
21 Dec 2023 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
20 Dec 2023 | 1.8235 | 1.8275 | 1.8235 | 1.8275 | 1.8275 | - |
19 Dec 2023 | 1.8230 | 1.8340 | 1.8230 | 1.8340 | 1.8340 | - |
18 Dec 2023 | 1.8385 | 1.8385 | 1.8290 | 1.8315 | 1.8315 | - |
15 Dec 2023 | 1.8490 | 1.8515 | 1.8420 | 1.8420 | 1.8420 | 1,000 |
14 Dec 2023 | 1.8090 | 1.8725 | 1.8090 | 1.8725 | 1.8725 | 175 |
13 Dec 2023 | 1.8335 | 1.8335 | 1.8335 | 1.8335 | 1.8335 | - |
12 Dec 2023 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | - |
11 Dec 2023 | 1.8390 | 1.8390 | 1.8125 | 1.8125 | 1.8125 | 10,883 |
08 Dec 2023 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |