Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.9840 | 3.0580 | 2.9840 | 3.0460 | 3.0460 | - |
09 May 2024 | 2.9560 | 2.9820 | 2.9560 | 2.9740 | 2.9740 | - |
08 May 2024 | 2.9320 | 2.9600 | 2.9200 | 2.9580 | 2.9580 | - |
07 May 2024 | 2.9380 | 2.9580 | 2.9360 | 2.9360 | 2.9360 | - |
06 May 2024 | 2.9080 | 2.9380 | 2.9080 | 2.9360 | 2.9360 | - |
03 May 2024 | 2.8720 | 2.9060 | 2.8520 | 2.9060 | 2.9060 | - |
02 May 2024 | 2.7960 | 2.8760 | 2.7960 | 2.8640 | 2.8640 | - |
30 Apr 2024 | 2.9060 | 2.9180 | 2.8860 | 2.8860 | 2.8860 | - |
29 Apr 2024 | 2.8880 | 2.9040 | 2.8880 | 2.9040 | 2.9040 | - |
26 Apr 2024 | 2.8780 | 2.8780 | 2.8740 | 2.8760 | 2.8760 | - |
25 Apr 2024 | 2.8720 | 2.9020 | 2.8640 | 2.8640 | 2.8640 | - |
24 Apr 2024 | 2.9140 | 2.9140 | 2.8740 | 2.8740 | 2.8740 | - |
23 Apr 2024 | 2.8700 | 2.9040 | 2.8700 | 2.8980 | 2.8980 | - |
22 Apr 2024 | 2.8480 | 2.8980 | 2.8480 | 2.8600 | 2.8600 | - |
19 Apr 2024 | 2.8440 | 2.8440 | 2.8320 | 2.8320 | 2.8320 | - |
18 Apr 2024 | 2.8240 | 2.8720 | 2.8240 | 2.8720 | 2.8720 | - |
17 Apr 2024 | 2.8420 | 2.8420 | 2.8180 | 2.8300 | 2.8300 | - |
16 Apr 2024 | 2.8620 | 2.8620 | 2.8440 | 2.8560 | 2.8560 | - |
15 Apr 2024 | 2.9080 | 2.9260 | 2.8840 | 2.8840 | 2.8840 | - |
12 Apr 2024 | 2.9220 | 2.9220 | 2.8940 | 2.8940 | 2.8940 | - |
11 Apr 2024 | 2.8380 | 2.9340 | 2.8380 | 2.9080 | 2.9080 | - |
10 Apr 2024 | 2.8440 | 2.8760 | 2.8220 | 2.8220 | 2.8220 | - |
09 Apr 2024 | 2.8240 | 2.8300 | 2.7960 | 2.8220 | 2.8220 | - |
08 Apr 2024 | 2.8180 | 2.8400 | 2.8000 | 2.8320 | 2.8320 | - |
05 Apr 2024 | 2.8640 | 2.8640 | 2.8100 | 2.8260 | 2.8260 | - |
04 Apr 2024 | 2.8980 | 2.8980 | 2.8840 | 2.8980 | 2.8980 | - |
03 Apr 2024 | 2.8540 | 2.8980 | 2.8420 | 2.8980 | 2.8980 | - |
02 Apr 2024 | 2.9080 | 2.9140 | 2.8540 | 2.8580 | 2.8580 | - |
28 Mar 2024 | 2.8760 | 2.9100 | 2.8530 | 2.9100 | 2.9100 | - |
27 Mar 2024 | 2.8780 | 2.8780 | 2.8660 | 2.8690 | 2.8690 | - |
26 Mar 2024 | 2.7870 | 2.8870 | 2.7870 | 2.8870 | 2.8870 | - |
25 Mar 2024 | 2.7170 | 2.7910 | 2.6460 | 2.7850 | 2.7850 | - |
22 Mar 2024 | 2.6930 | 2.7260 | 2.6930 | 2.7210 | 2.7210 | - |
21 Mar 2024 | 2.7110 | 2.7260 | 2.6900 | 2.7060 | 2.7060 | - |
20 Mar 2024 | 2.6040 | 2.6890 | 2.6040 | 2.6890 | 2.6890 | - |
19 Mar 2024 | 2.6240 | 2.6240 | 2.5900 | 2.6160 | 2.6160 | - |
18 Mar 2024 | 2.6670 | 2.6670 | 2.6240 | 2.6240 | 2.6240 | - |
15 Mar 2024 | 2.6270 | 2.6760 | 2.6270 | 2.6590 | 2.6590 | - |
14 Mar 2024 | 2.6580 | 2.6630 | 2.6250 | 2.6260 | 2.6260 | - |
13 Mar 2024 | 2.6860 | 2.6860 | 2.6410 | 2.6620 | 2.6620 | - |
12 Mar 2024 | 2.6610 | 2.6810 | 2.6500 | 2.6810 | 2.6810 | - |
11 Mar 2024 | 2.6450 | 2.6570 | 2.6370 | 2.6500 | 2.6500 | - |
08 Mar 2024 | 2.6780 | 2.6780 | 2.6460 | 2.6480 | 2.6480 | - |
07 Mar 2024 | 2.6320 | 2.6800 | 2.6320 | 2.6800 | 2.6800 | - |
06 Mar 2024 | 2.6060 | 2.6550 | 2.6060 | 2.6420 | 2.6420 | - |
05 Mar 2024 | 2.6290 | 2.6290 | 2.6030 | 2.6130 | 2.6130 | - |
04 Mar 2024 | 2.7090 | 2.7090 | 2.6330 | 2.6350 | 2.6350 | - |
01 Mar 2024 | 2.7450 | 2.7450 | 2.6770 | 2.7020 | 2.7020 | - |
29 Feb 2024 | 2.7290 | 2.7420 | 2.7120 | 2.7370 | 2.7370 | - |
28 Feb 2024 | 2.6790 | 2.7210 | 2.6790 | 2.7200 | 2.7200 | - |
27 Feb 2024 | 2.6760 | 2.7070 | 2.6750 | 2.6750 | 2.6750 | - |
26 Feb 2024 | 2.6750 | 2.6780 | 2.6580 | 2.6760 | 2.6760 | - |
23 Feb 2024 | 2.6490 | 2.6810 | 2.6490 | 2.6810 | 2.6810 | - |
22 Feb 2024 | 2.6240 | 2.6460 | 2.6240 | 2.6410 | 2.6410 | - |
21 Feb 2024 | 2.6010 | 2.6130 | 2.6010 | 2.6020 | 2.6020 | - |
20 Feb 2024 | 2.5840 | 2.5990 | 2.5660 | 2.5970 | 2.5970 | - |
19 Feb 2024 | 2.6470 | 2.6470 | 2.5890 | 2.5890 | 2.5890 | - |
16 Feb 2024 | 2.6380 | 2.6500 | 2.6380 | 2.6500 | 2.6500 | - |
15 Feb 2024 | 2.5940 | 2.6260 | 2.5650 | 2.6240 | 2.6240 | - |
14 Feb 2024 | 2.5130 | 2.5540 | 2.5130 | 2.5380 | 2.5380 | - |
13 Feb 2024 | 2.5670 | 2.5670 | 2.5170 | 2.5180 | 2.5180 | - |
12 Feb 2024 | 2.5490 | 2.5800 | 2.5490 | 2.5720 | 2.5720 | - |
09 Feb 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5440 | 2.5440 | - |
08 Feb 2024 | 2.5530 | 2.5850 | 2.5320 | 2.5690 | 2.5690 | - |
07 Feb 2024 | 2.5410 | 2.5570 | 2.5320 | 2.5460 | 2.5460 | - |
06 Feb 2024 | 2.4560 | 2.5410 | 2.4560 | 2.5410 | 2.5410 | - |
05 Feb 2024 | 2.5070 | 2.5070 | 2.4430 | 2.4430 | 2.4430 | - |
02 Feb 2024 | 2.5190 | 2.5340 | 2.5040 | 2.5040 | 2.5040 | - |
01 Feb 2024 | 2.5620 | 2.5620 | 2.5300 | 2.5300 | 2.5300 | - |
31 Jan 2024 | 2.5880 | 2.5920 | 2.5760 | 2.5760 | 2.5760 | - |
30 Jan 2024 | 2.5980 | 2.5980 | 2.5760 | 2.5760 | 2.5760 | - |
29 Jan 2024 | 2.6310 | 2.6310 | 2.5740 | 2.5930 | 2.5930 | - |
26 Jan 2024 | 2.6080 | 2.6370 | 2.5960 | 2.6280 | 2.6280 | - |
25 Jan 2024 | 2.6340 | 2.6340 | 2.5970 | 2.5970 | 2.5970 | - |
24 Jan 2024 | 2.6350 | 2.6350 | 2.6030 | 2.6320 | 2.6320 | - |
23 Jan 2024 | 2.5880 | 2.6180 | 2.5880 | 2.6050 | 2.6050 | - |
22 Jan 2024 | 2.5530 | 2.5770 | 2.5530 | 2.5680 | 2.5680 | - |
19 Jan 2024 | 2.6020 | 2.6020 | 2.5210 | 2.5320 | 2.5320 | - |
18 Jan 2024 | 2.5030 | 2.5870 | 2.5020 | 2.5870 | 2.5870 | - |
17 Jan 2024 | 2.4680 | 2.4910 | 2.4680 | 2.4900 | 2.4900 | - |
16 Jan 2024 | 2.4780 | 2.5020 | 2.4630 | 2.4920 | 2.4920 | - |
15 Jan 2024 | 2.5400 | 2.5400 | 2.4920 | 2.4920 | 2.4920 | - |
12 Jan 2024 | 2.5170 | 2.5450 | 2.5170 | 2.5270 | 2.5270 | - |
11 Jan 2024 | 2.6170 | 2.6230 | 2.5120 | 2.5120 | 2.5120 | - |
10 Jan 2024 | 2.6120 | 2.6180 | 2.5840 | 2.5970 | 2.5970 | - |
09 Jan 2024 | 2.6860 | 2.6860 | 2.6180 | 2.6180 | 2.6180 | - |
08 Jan 2024 | 2.6440 | 2.6820 | 2.6440 | 2.6820 | 2.6820 | - |
05 Jan 2024 | 2.6760 | 2.6760 | 2.6300 | 2.6450 | 2.6450 | - |
04 Jan 2024 | 2.7060 | 2.7060 | 2.6750 | 2.6880 | 2.6880 | - |
03 Jan 2024 | 2.7030 | 2.7370 | 2.6940 | 2.7090 | 2.7090 | - |
02 Jan 2024 | 2.8070 | 2.8210 | 2.7280 | 2.7280 | 2.7280 | - |
29 Dec 2023 | 2.8270 | 2.8270 | 2.7920 | 2.7920 | 2.7920 | - |
28 Dec 2023 | 2.8410 | 2.8410 | 2.8080 | 2.8100 | 2.8100 | - |
27 Dec 2023 | 2.8210 | 2.8360 | 2.8150 | 2.8320 | 2.8320 | - |
22 Dec 2023 | 2.8070 | 2.8370 | 2.8070 | 2.8240 | 2.8240 | - |
21 Dec 2023 | 2.8330 | 2.8330 | 2.8080 | 2.8110 | 2.8110 | - |
20 Dec 2023 | 2.7870 | 2.8570 | 2.7870 | 2.8570 | 2.8570 | - |
19 Dec 2023 | 2.7630 | 2.7990 | 2.7630 | 2.7990 | 2.7990 | - |
18 Dec 2023 | 2.8120 | 2.8150 | 2.7570 | 2.7570 | 2.7570 | - |
15 Dec 2023 | 2.8230 | 2.8470 | 2.8230 | 2.8250 | 2.8250 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |