Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.8500 | 2.9180 | 2.8500 | 2.9180 | 2.9180 | - |
02 May 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
30 Apr 2024 | 2.9180 | 2.9180 | 2.8960 | 2.8960 | 2.8960 | - |
29 Apr 2024 | 2.8940 | 2.9140 | 2.8940 | 2.9140 | 2.9140 | 2,000 |
26 Apr 2024 | 2.8840 | 2.8860 | 2.8840 | 2.8860 | 2.8860 | - |
25 Apr 2024 | 2.8720 | 2.8880 | 2.8720 | 2.8880 | 2.8880 | - |
24 Apr 2024 | 2.8920 | 2.8920 | 2.8900 | 2.8900 | 2.8900 | - |
23 Apr 2024 | 2.8820 | 2.9120 | 2.8820 | 2.9120 | 2.9120 | - |
22 Apr 2024 | 2.8620 | 2.8820 | 2.8620 | 2.8820 | 2.8820 | - |
19 Apr 2024 | 2.8500 | 2.8500 | 2.8380 | 2.8380 | 2.8380 | - |
18 Apr 2024 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | - |
17 Apr 2024 | 2.8240 | 2.8340 | 2.8240 | 2.8340 | 2.8340 | - |
16 Apr 2024 | 2.8540 | 2.8700 | 2.8540 | 2.8700 | 2.8700 | - |
15 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
12 Apr 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
11 Apr 2024 | 2.9400 | 2.9400 | 2.9240 | 2.9240 | 2.9240 | - |
10 Apr 2024 | 2.8860 | 2.8860 | 2.8260 | 2.8260 | 2.8260 | - |
09 Apr 2024 | 2.8340 | 2.8940 | 2.8340 | 2.8420 | 2.8420 | 1,000 |
08 Apr 2024 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | - |
05 Apr 2024 | 2.8580 | 2.8580 | 2.8280 | 2.8280 | 2.8280 | - |
04 Apr 2024 | 2.8800 | 2.8800 | 2.8700 | 2.8700 | 2.8700 | - |
03 Apr 2024 | 2.8400 | 2.9080 | 2.8400 | 2.9080 | 2.9080 | - |
02 Apr 2024 | 2.9160 | 2.9160 | 2.8720 | 2.8720 | 2.8720 | - |
28 Mar 2024 | 2.8590 | 2.9210 | 2.8590 | 2.9210 | 2.9210 | - |
27 Mar 2024 | 2.8620 | 2.8890 | 2.8620 | 2.8890 | 2.8890 | - |
26 Mar 2024 | 2.8340 | 2.8890 | 2.8340 | 2.8890 | 2.8890 | - |
25 Mar 2024 | 2.5930 | 2.7900 | 2.5730 | 2.7900 | 2.7900 | 2,250 |
22 Mar 2024 | 2.7060 | 2.7320 | 2.7060 | 2.7320 | 2.7320 | - |
21 Mar 2024 | 2.7370 | 2.7370 | 2.7080 | 2.7080 | 2.7080 | - |
20 Mar 2024 | 2.6390 | 2.7100 | 2.6390 | 2.7100 | 2.7100 | - |
19 Mar 2024 | 2.6030 | 2.6160 | 2.6020 | 2.6160 | 2.6160 | 275 |
18 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 225 |
15 Mar 2024 | 2.6550 | 2.6750 | 2.6550 | 2.6750 | 2.6750 | - |
14 Mar 2024 | 2.6750 | 2.6750 | 2.6350 | 2.6350 | 2.6350 | - |
13 Mar 2024 | 2.6780 | 2.6780 | 2.6680 | 2.6680 | 2.6680 | - |
12 Mar 2024 | 2.6560 | 2.6950 | 2.6560 | 2.6950 | 2.6950 | - |
11 Mar 2024 | 2.6340 | 2.6620 | 2.6340 | 2.6620 | 2.6620 | - |
08 Mar 2024 | 2.6550 | 2.6560 | 2.6550 | 2.6560 | 2.6560 | - |
07 Mar 2024 | 2.6270 | 2.6870 | 2.6270 | 2.6870 | 2.6870 | - |
06 Mar 2024 | 2.6480 | 2.6520 | 2.6480 | 2.6520 | 2.6520 | - |
05 Mar 2024 | 2.6100 | 2.6100 | 2.6080 | 2.6080 | 2.6080 | - |
04 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
01 Mar 2024 | 2.7410 | 2.7410 | 2.7180 | 2.7180 | 2.7180 | - |
29 Feb 2024 | 2.7210 | 2.7470 | 2.7210 | 2.7470 | 2.7470 | - |
28 Feb 2024 | 2.6790 | 2.7280 | 2.6790 | 2.7280 | 2.7280 | - |
27 Feb 2024 | 2.7050 | 2.7050 | 2.6840 | 2.6840 | 2.6840 | - |
26 Feb 2024 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | - |
23 Feb 2024 | 2.6550 | 2.6900 | 2.6550 | 2.6900 | 2.6900 | - |
22 Feb 2024 | 2.6290 | 2.6590 | 2.6290 | 2.6590 | 2.6590 | - |
21 Feb 2024 | 2.6100 | 2.6180 | 2.6100 | 2.6180 | 2.6180 | - |
20 Feb 2024 | 2.5800 | 2.6060 | 2.5800 | 2.6060 | 2.6060 | - |
19 Feb 2024 | 2.6340 | 2.6340 | 2.5960 | 2.5960 | 2.5960 | - |
16 Feb 2024 | 2.6330 | 2.6530 | 2.6330 | 2.6530 | 2.6530 | - |
15 Feb 2024 | 2.5940 | 2.6400 | 2.5940 | 2.6400 | 2.6400 | - |
14 Feb 2024 | 2.5440 | 2.5540 | 2.5440 | 2.5540 | 2.5540 | - |
13 Feb 2024 | 2.5670 | 2.5670 | 2.5220 | 2.5220 | 2.5220 | - |
12 Feb 2024 | 2.5620 | 2.5730 | 2.5620 | 2.5730 | 2.5730 | - |
09 Feb 2024 | 2.5660 | 2.5660 | 2.5570 | 2.5570 | 2.5570 | - |
08 Feb 2024 | 2.5390 | 2.5760 | 2.5390 | 2.5760 | 2.5760 | - |
07 Feb 2024 | 2.5440 | 2.5590 | 2.5440 | 2.5590 | 2.5590 | - |
06 Feb 2024 | 2.5090 | 2.5090 | 2.5090 | 2.5090 | 2.5090 | - |
05 Feb 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
02 Feb 2024 | 2.5020 | 2.5160 | 2.5020 | 2.5160 | 2.5160 | - |
01 Feb 2024 | 2.5360 | 2.5430 | 2.5360 | 2.5430 | 2.5430 | - |
31 Jan 2024 | 2.5820 | 2.5820 | 2.5740 | 2.5740 | 2.5740 | - |
30 Jan 2024 | 2.5800 | 2.5900 | 2.5800 | 2.5900 | 2.5900 | - |
29 Jan 2024 | 2.5710 | 2.6050 | 2.5710 | 2.6050 | 2.6050 | - |
26 Jan 2024 | 2.5890 | 2.6350 | 2.5890 | 2.6350 | 2.6350 | - |
25 Jan 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
24 Jan 2024 | 2.6130 | 2.6360 | 2.6130 | 2.6360 | 2.6360 | - |
23 Jan 2024 | 2.5860 | 2.6230 | 2.5860 | 2.6230 | 2.6230 | 100 |
22 Jan 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
19 Jan 2024 | 2.5510 | 2.5510 | 2.5240 | 2.5510 | 2.5510 | 500 |
18 Jan 2024 | 2.4980 | 2.6110 | 2.4980 | 2.6110 | 2.6110 | - |
17 Jan 2024 | 2.4630 | 2.5030 | 2.4630 | 2.5030 | 2.5030 | - |
16 Jan 2024 | 2.4670 | 2.4960 | 2.4670 | 2.4960 | 2.4960 | - |
15 Jan 2024 | 2.5290 | 2.5290 | 2.5010 | 2.5010 | 2.5010 | - |
12 Jan 2024 | 2.5340 | 2.5380 | 2.5340 | 2.5380 | 2.5380 | - |
11 Jan 2024 | 2.6230 | 2.6230 | 2.5200 | 2.5200 | 2.5200 | - |
10 Jan 2024 | 2.6240 | 2.6240 | 2.6110 | 2.6110 | 2.6110 | - |
09 Jan 2024 | 2.6520 | 2.6520 | 2.6260 | 2.6260 | 2.6260 | - |
08 Jan 2024 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | 2.6510 | - |
05 Jan 2024 | 2.6710 | 2.6710 | 2.6540 | 2.6540 | 2.6540 | - |
04 Jan 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | - |
03 Jan 2024 | 2.7370 | 2.7370 | 2.7140 | 2.7140 | 2.7140 | - |
02 Jan 2024 | 2.8190 | 2.8190 | 2.7280 | 2.7280 | 2.7280 | - |
29 Dec 2023 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
28 Dec 2023 | 2.8440 | 2.8440 | 2.8240 | 2.8240 | 2.8240 | - |
27 Dec 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
22 Dec 2023 | 2.8180 | 2.8290 | 2.8180 | 2.8290 | 2.8290 | - |
21 Dec 2023 | 2.8080 | 2.8260 | 2.8080 | 2.8260 | 2.8260 | - |
20 Dec 2023 | 2.8280 | 2.8460 | 2.8280 | 2.8460 | 2.8460 | - |
19 Dec 2023 | 2.7620 | 2.8040 | 2.7620 | 2.8040 | 2.8040 | - |
18 Dec 2023 | 2.8140 | 2.8140 | 2.7720 | 2.7720 | 2.7720 | - |
15 Dec 2023 | 2.8480 | 2.8480 | 2.8210 | 2.8210 | 2.8210 | - |
14 Dec 2023 | 2.7240 | 2.8280 | 2.7240 | 2.8280 | 2.8280 | - |
13 Dec 2023 | 2.6570 | 2.6640 | 2.6570 | 2.6640 | 2.6640 | - |
12 Dec 2023 | 2.7040 | 2.7040 | 2.6730 | 2.6730 | 2.6730 | - |
11 Dec 2023 | 2.6710 | 2.6990 | 2.6710 | 2.6990 | 2.6990 | - |
08 Dec 2023 | 2.6630 | 2.7100 | 2.6630 | 2.7100 | 2.7100 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |