Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.8800 | 2.8800 | 2.8520 | 2.8520 | 2.8520 | 1,000 |
30 Apr 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
29 Apr 2024 | 2.9300 | 2.9400 | 2.9140 | 2.9140 | 2.9140 | 2,572 |
26 Apr 2024 | 2.9000 | 2.9000 | 2.8860 | 2.8860 | 2.8860 | 5 |
25 Apr 2024 | 2.9000 | 2.9000 | 2.8820 | 2.8820 | 2.8820 | 8 |
24 Apr 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | - |
23 Apr 2024 | 2.9300 | 2.9300 | 2.9120 | 2.9120 | 2.9120 | 23 |
22 Apr 2024 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | - |
19 Apr 2024 | 2.8800 | 2.8800 | 2.8620 | 2.8620 | 2.8620 | 100 |
18 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 6,652 |
17 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
16 Apr 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | - |
15 Apr 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
12 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
11 Apr 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
10 Apr 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
09 Apr 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
08 Apr 2024 | 2.8400 | 2.8480 | 2.8400 | 2.8480 | 2.8480 | 5 |
05 Apr 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | - |
04 Apr 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | - |
03 Apr 2024 | 2.8800 | 2.9180 | 2.8800 | 2.9180 | 2.9180 | 5 |
02 Apr 2024 | 2.9300 | 2.9300 | 2.8780 | 2.8780 | 2.8780 | 1,015 |
28 Mar 2024 | 2.9300 | 2.9500 | 2.9290 | 2.9290 | 2.9290 | 28 |
27 Mar 2024 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 620 |
26 Mar 2024 | 2.9100 | 2.9100 | 2.9060 | 2.9060 | 2.9060 | 10,000 |
25 Mar 2024 | 2.6800 | 2.8010 | 2.6800 | 2.8010 | 2.8010 | 4,152 |
22 Mar 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
21 Mar 2024 | 2.7210 | 2.7210 | 2.7210 | 2.7210 | 2.7210 | - |
20 Mar 2024 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | - |
19 Mar 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
18 Mar 2024 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | - |
15 Mar 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | 2.6700 | 1,000 |
14 Mar 2024 | 2.6470 | 2.6470 | 2.6470 | 2.6470 | 2.6470 | - |
13 Mar 2024 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | 2.6710 | - |
12 Mar 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | - |
11 Mar 2024 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | - |
08 Mar 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
07 Mar 2024 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | - |
06 Mar 2024 | 2.6590 | 2.6590 | 2.6590 | 2.6590 | 2.6590 | - |
05 Mar 2024 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
04 Mar 2024 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | - |
01 Mar 2024 | 2.7400 | 2.7400 | 2.7170 | 2.7170 | 2.7170 | 64 |
29 Feb 2024 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | - |
28 Feb 2024 | 2.7300 | 2.7350 | 2.7300 | 2.7350 | 2.7350 | 5 |
27 Feb 2024 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | - |
26 Feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
23 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
22 Feb 2024 | 2.6580 | 2.6580 | 2.6580 | 2.6580 | 2.6580 | - |
21 Feb 2024 | 2.6210 | 2.6210 | 2.6210 | 2.6210 | 2.6210 | - |
20 Feb 2024 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | 2.6160 | - |
19 Feb 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | - |
16 Feb 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | - |
15 Feb 2024 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | - |
14 Feb 2024 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | - |
13 Feb 2024 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | 2.5570 | - |
12 Feb 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
09 Feb 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
08 Feb 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | - |
07 Feb 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 1,000 |
06 Feb 2024 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | - |
05 Feb 2024 | 2.4900 | 2.4900 | 2.4580 | 2.4580 | 2.4580 | 800 |
02 Feb 2024 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | - |
01 Feb 2024 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | - |
31 Jan 2024 | 2.6000 | 2.6000 | 2.5920 | 2.5920 | 2.5920 | 10,300 |
30 Jan 2024 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | - |
29 Jan 2024 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | 2.6010 | - |
26 Jan 2024 | 2.6470 | 2.6470 | 2.6470 | 2.6470 | 2.6470 | - |
25 Jan 2024 | 2.6300 | 2.6300 | 2.6130 | 2.6130 | 2.6130 | 419 |
24 Jan 2024 | 2.6490 | 2.6490 | 2.6490 | 2.6490 | 2.6490 | - |
23 Jan 2024 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | - |
22 Jan 2024 | 2.5860 | 2.5860 | 2.5860 | 2.5860 | 2.5860 | - |
19 Jan 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
18 Jan 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | - |
17 Jan 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
16 Jan 2024 | 2.4900 | 2.5180 | 2.4900 | 2.5180 | 2.5180 | 86 |
15 Jan 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | - |
12 Jan 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | - |
11 Jan 2024 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | - |
10 Jan 2024 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | - |
09 Jan 2024 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | - |
08 Jan 2024 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | - |
05 Jan 2024 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | - |
04 Jan 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | - |
03 Jan 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | - |
02 Jan 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
29 Dec 2023 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
28 Dec 2023 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
27 Dec 2023 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | - |
22 Dec 2023 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
21 Dec 2023 | 2.8500 | 2.8500 | 2.8260 | 2.8260 | 2.8260 | 3,500 |
20 Dec 2023 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
19 Dec 2023 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | 2.8130 | - |
18 Dec 2023 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
15 Dec 2023 | 2.8700 | 2.8700 | 2.8380 | 2.8380 | 2.8380 | 800 |
14 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 4 |
13 Dec 2023 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | - |
12 Dec 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
11 Dec 2023 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | - |
08 Dec 2023 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | - |
07 Dec 2023 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |