Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.9500 | 3.0320 | 2.7660 | 2.9500 | 2.9500 | 38,099 |
02 May 2024 | 2.9500 | 2.9000 | 2.7660 | 2.9000 | 2.9000 | 73,333 |
01 May 2024 | 2.9500 | 2.7660 | 2.7660 | 2.9500 | 2.9500 | 3,333 |
30 Apr 2024 | 3.2500 | 3.4450 | 2.7630 | 3.0000 | 3.0000 | 955,957 |
29 Apr 2024 | 2.9000 | 3.4500 | 3.0800 | 3.2500 | 3.2500 | 863,835 |
26 Apr 2024 | 2.9000 | 3.1900 | 2.8000 | 2.9500 | 2.9500 | 405,872 |
25 Apr 2024 | 2.7500 | 3.2000 | 2.7750 | 2.9500 | 2.9500 | 728,786 |
24 Apr 2024 | 2.7500 | 2.8600 | 2.5100 | 2.7500 | 2.7500 | 20,406 |
23 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
22 Apr 2024 | 2.7500 | 2.7750 | 2.5100 | 2.7500 | 2.7500 | 10,400 |
19 Apr 2024 | 2.7500 | 2.8600 | 2.5100 | 2.7500 | 2.7500 | 42,255 |
18 Apr 2024 | 2.7500 | 2.7800 | 2.5100 | 2.7500 | 2.7500 | 17,312 |
17 Apr 2024 | 2.7500 | 2.7800 | 2.5000 | 2.7500 | 2.7500 | 58,162 |
16 Apr 2024 | 2.7500 | 2.7200 | 2.6800 | 2.7500 | 2.7500 | 178,380 |
15 Apr 2024 | 2.7500 | 2.7200 | 2.5000 | 2.7500 | 2.7500 | 243,327 |
12 Apr 2024 | 2.7500 | 2.7800 | 2.5250 | 2.7500 | 2.7500 | 159,923 |
11 Apr 2024 | 2.7500 | 2.7900 | 2.5500 | 2.7500 | 2.7500 | 273,793 |
10 Apr 2024 | 2.3000 | 2.9000 | 2.4700 | 2.7500 | 2.7500 | 1,176,502 |
09 Apr 2024 | 2.3000 | 2.4840 | 2.1000 | 2.3000 | 2.3000 | 284,578 |
08 Apr 2024 | 2.1500 | 2.2500 | 2.0000 | 2.1500 | 2.1500 | 2,926,270 |
05 Apr 2024 | 2.1500 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 40,596 |
04 Apr 2024 | 2.1500 | 2.1300 | 2.1300 | 2.1000 | 2.1000 | 140,596 |
03 Apr 2024 | 2.1500 | 2.2000 | 1.9000 | 2.1000 | 2.1000 | 191,508 |
02 Apr 2024 | 2.1500 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 26,295 |
28 Mar 2024 | 2.1500 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | 2,642 |
27 Mar 2024 | 2.1500 | 2.0730 | 2.0000 | 2.0500 | 2.0500 | 124,023 |
26 Mar 2024 | 2.1500 | 2.0500 | 2.0000 | 2.1000 | 2.1000 | 78,018 |
25 Mar 2024 | 2.1500 | 2.2100 | 2.2000 | 2.1500 | 2.1500 | 70,693 |
22 Mar 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
21 Mar 2024 | 2.1500 | 2.2100 | 2.2100 | 2.1500 | 2.1500 | 25,000 |
20 Mar 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
19 Mar 2024 | 2.1500 | 2.2100 | 2.2100 | 2.1500 | 2.1500 | 44,442 |
18 Mar 2024 | 2.1500 | 2.2280 | 2.0000 | 2.1500 | 2.1500 | 92,767 |
15 Mar 2024 | 2.2500 | 2.0000 | 2.0000 | 2.1500 | 2.1500 | 20,000 |
14 Mar 2024 | 2.1500 | 2.0000 | 2.0000 | 2.1500 | 2.1500 | 440 |
13 Mar 2024 | 2.1500 | 2.2280 | 2.2000 | 2.1500 | 2.1500 | 93,346 |
12 Mar 2024 | 2.1500 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 10,345 |
11 Mar 2024 | 2.3500 | 2.2840 | 2.0000 | 2.1500 | 2.1500 | 328,686 |
08 Mar 2024 | 2.3500 | 2.4550 | 2.2000 | 2.3500 | 2.3500 | 16,033 |
07 Mar 2024 | 2.3500 | 2.2000 | 2.2000 | 2.3500 | 2.3500 | 16,000 |
06 Mar 2024 | 2.3500 | 2.2060 | 2.2060 | 2.3500 | 2.3500 | 1,701 |
05 Mar 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
04 Mar 2024 | 2.3500 | 2.2000 | 2.2000 | 2.3500 | 2.3500 | 6,553 |
01 Mar 2024 | 2.3500 | 2.4700 | 2.4700 | 2.3500 | 2.3500 | 16,524 |
29 Feb 2024 | 2.3500 | 2.4550 | 2.4550 | 2.3500 | 2.3500 | 20,000 |
28 Feb 2024 | 2.3500 | 2.2000 | 2.2000 | 2.3500 | 2.3500 | 3,547 |
27 Feb 2024 | 2.3500 | 2.3950 | 2.3950 | 2.3500 | 2.3500 | 61,824 |
26 Feb 2024 | 2.4000 | 2.3000 | 2.3000 | 2.3500 | 2.3500 | 85,000 |
23 Feb 2024 | 2.4500 | 2.5800 | 2.3000 | 2.4000 | 2.4000 | 354,304 |
22 Feb 2024 | 2.4500 | 2.5300 | 2.3000 | 2.4500 | 2.4500 | 124,682 |
21 Feb 2024 | 2.4500 | 2.5400 | 2.3000 | 2.4500 | 2.4500 | 81,416 |
20 Feb 2024 | 2.4500 | 2.3330 | 2.3090 | 2.4500 | 2.4500 | 100,447 |
19 Feb 2024 | 2.4500 | 2.5700 | 2.3110 | 2.4500 | 2.4500 | 10,844 |
16 Feb 2024 | 2.5500 | 2.5700 | 2.5120 | 2.4500 | 2.4500 | 52,736 |
15 Feb 2024 | 2.5500 | 2.5750 | 2.5750 | 2.5500 | 2.5500 | 95,897 |
14 Feb 2024 | 2.4500 | 2.6000 | 2.4110 | 2.5500 | 2.5500 | 416,264 |
13 Feb 2024 | 2.5000 | 2.6000 | 2.4250 | 2.5000 | 2.5000 | 138,399 |
12 Feb 2024 | 2.2500 | 2.5700 | 2.3000 | 2.5000 | 2.5000 | 738,478 |
09 Feb 2024 | 2.0500 | 2.3800 | 2.0200 | 2.2500 | 2.2500 | 932,371 |
08 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
07 Feb 2024 | 2.1000 | 2.0300 | 2.0010 | 2.0500 | 2.0500 | 288,181 |
06 Feb 2024 | 2.1000 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 790,673 |
05 Feb 2024 | 2.1000 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 45,842 |
02 Feb 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 97,377 |
01 Feb 2024 | 2.1000 | 2.0950 | 2.0000 | 2.1000 | 2.1000 | 174,140 |
31 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
30 Jan 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 864 |
29 Jan 2024 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2,200 |
26 Jan 2024 | 2.1500 | 2.1500 | 2.1080 | 2.1500 | 2.1500 | 110,648 |
25 Jan 2024 | 2.1500 | 2.2000 | 2.1020 | 2.1500 | 2.1500 | 175,745 |
24 Jan 2024 | 2.1500 | 2.1080 | 2.1020 | 2.1500 | 2.1500 | 48,358 |
23 Jan 2024 | 2.1500 | 2.1500 | 2.1150 | 2.1500 | 2.1500 | 171,904 |
22 Jan 2024 | 2.1500 | 2.1100 | 2.1100 | 2.1500 | 2.1500 | 301 |
19 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
18 Jan 2024 | 2.2500 | 1.9100 | 1.9100 | 2.1500 | 2.1500 | 33,000 |
17 Jan 2024 | 2.1500 | 2.1750 | 2.1000 | 2.1500 | 2.1500 | 102,226 |
16 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 50,000 |
15 Jan 2024 | 2.2080 | 2.2080 | 2.1200 | 2.1500 | 2.1500 | 158,141 |
12 Jan 2024 | 2.3000 | 2.2750 | 2.2000 | 2.3000 | 2.3000 | 267,121 |
11 Jan 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
10 Jan 2024 | 2.3500 | 2.3600 | 2.3600 | 2.3000 | 2.3000 | 20,000 |
09 Jan 2024 | 2.3000 | 2.2750 | 2.2750 | 2.3000 | 2.3000 | 110,572 |
08 Jan 2024 | 2.3500 | 2.3650 | 2.2000 | 2.3000 | 2.3000 | 26,685 |
05 Jan 2024 | 2.3500 | 2.3680 | 2.3680 | 2.3500 | 2.3500 | 20,491 |
04 Jan 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
03 Jan 2024 | 2.3500 | 2.3800 | 2.2000 | 2.3500 | 2.3500 | 62,815 |
02 Jan 2024 | 2.3500 | 2.4250 | 2.2000 | 2.3500 | 2.3500 | 401,154 |
29 Dec 2023 | 2.3500 | 2.2110 | 2.2110 | 2.3500 | 2.3500 | 28,807 |
28 Dec 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
27 Dec 2023 | 2.3500 | 2.4450 | 2.4340 | 2.3500 | 2.3500 | 19,941 |
22 Dec 2023 | 2.3500 | 2.4370 | 2.2110 | 2.3500 | 2.3500 | 69,929 |
21 Dec 2023 | 2.3500 | 2.4400 | 2.4380 | 2.3500 | 2.3500 | 176,218 |
20 Dec 2023 | 2.3000 | 2.2690 | 2.2000 | 2.3000 | 2.3000 | 83,984 |
19 Dec 2023 | 2.3000 | 2.2000 | 2.2000 | 2.3000 | 2.3000 | 1,380 |
18 Dec 2023 | 2.3000 | 2.2000 | 2.2000 | 2.3000 | 2.3000 | 12,000 |
15 Dec 2023 | 2.3000 | 2.2370 | 2.2370 | 2.3000 | 2.3000 | 68,300 |
14 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
13 Dec 2023 | 2.3000 | 2.2020 | 2.2020 | 2.3000 | 2.3000 | 13,000 |
12 Dec 2023 | 2.3000 | 2.3000 | 2.2020 | 2.3000 | 2.3000 | 88,570 |
11 Dec 2023 | 2.3000 | 2.4000 | 2.2040 | 2.3000 | 2.3000 | 111,251 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |