Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 716 |
18 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 800 |
17 Apr 2024 | 2.5000 | 3.1300 | 2.2500 | 2.3000 | 2.3000 | 15,400 |
16 Apr 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 100 |
15 Apr 2024 | 2.9000 | 2.9000 | 2.8100 | 2.8100 | 2.8100 | 500 |
12 Apr 2024 | 2.9630 | 2.9630 | 2.9390 | 2.9390 | 2.9390 | 300 |
11 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 100 |
10 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 300 |
09 Apr 2024 | 2.5700 | 2.5700 | 2.2700 | 2.2700 | 2.2700 | 500 |
08 Apr 2024 | 2.4000 | 3.0500 | 1.7130 | 3.0480 | 3.0480 | 18,500 |
05 Apr 2024 | 2.4000 | 2.6250 | 2.3500 | 2.3500 | 2.3500 | 1,000 |
04 Apr 2024 | 2.8200 | 3.0000 | 2.7800 | 2.7800 | 2.7800 | 8,200 |
03 Apr 2024 | 2.9900 | 2.9970 | 1.9510 | 2.9000 | 2.9000 | 6,900 |
02 Apr 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | 2.8500 | 7,400 |
01 Apr 2024 | 2.9950 | 3.1300 | 2.8500 | 3.0000 | 3.0000 | 8,400 |
28 Mar 2024 | 3.0000 | 3.0400 | 2.8500 | 2.8500 | 2.8500 | 5,600 |
27 Mar 2024 | 3.0860 | 3.0900 | 2.7650 | 2.7700 | 2.7700 | 1,500 |
26 Mar 2024 | 2.8750 | 3.0700 | 2.8750 | 3.0690 | 3.0690 | 3,700 |
25 Mar 2024 | 3.0000 | 3.0000 | 2.8950 | 2.8950 | 2.8950 | 12,000 |
22 Mar 2024 | 3.1650 | 3.2000 | 2.8500 | 3.0100 | 3.0100 | 5,400 |
21 Mar 2024 | 2.7500 | 2.8040 | 2.7500 | 2.8040 | 2.8040 | 600 |
20 Mar 2024 | 2.9000 | 3.2100 | 2.7500 | 2.7500 | 2.7500 | 1,700 |
19 Mar 2024 | 2.8000 | 3.6500 | 2.7700 | 2.8300 | 2.8300 | 10,600 |
18 Mar 2024 | 1.6500 | 2.9500 | 1.5900 | 2.3400 | 2.3400 | 11,400 |
15 Mar 2024 | 1.8000 | 1.8000 | 1.3600 | 1.4850 | 1.4850 | 1,200 |
14 Mar 2024 | 1.7500 | 2.0500 | 1.2500 | 2.0470 | 2.0470 | 11,700 |
13 Mar 2024 | 1.8870 | 1.8870 | 1.5500 | 1.5500 | 1.5500 | 1,600 |
12 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2,000 |
11 Mar 2024 | 2.0000 | 2.2500 | 1.7000 | 1.9900 | 1.9900 | 12,800 |
08 Mar 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 2,200 |
07 Mar 2024 | 2.3600 | 2.7500 | 2.3500 | 2.3500 | 2.3500 | 4,700 |
06 Mar 2024 | 2.5000 | 2.9800 | 2.3500 | 2.6200 | 2.6200 | 4,200 |
05 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 200 |
04 Mar 2024 | 2.6500 | 3.0000 | 2.6500 | 2.6700 | 2.6700 | 3,100 |
01 Mar 2024 | 2.5000 | 2.5000 | 2.3500 | 2.3600 | 2.3600 | 1,500 |
29 Feb 2024 | 2.6000 | 2.8800 | 2.2500 | 2.6050 | 2.6050 | 6,300 |
28 Feb 2024 | 3.0500 | 3.0500 | 2.8500 | 2.8880 | 2.8880 | 2,200 |
27 Feb 2024 | 3.3400 | 3.3400 | 3.0000 | 3.0000 | 3.0000 | 4,100 |
26 Feb 2024 | 3.4700 | 3.4700 | 3.0500 | 3.1100 | 3.1100 | 3,900 |
23 Feb 2024 | 3.4800 | 3.6000 | 3.3000 | 3.4600 | 3.4600 | 3,800 |
22 Feb 2024 | 3.5300 | 3.7800 | 3.3100 | 3.3500 | 3.3500 | 17,900 |
21 Feb 2024 | 3.2800 | 3.3900 | 3.1800 | 3.3900 | 3.3900 | 6,400 |
20 Feb 2024 | 3.0000 | 3.6600 | 2.9000 | 3.0200 | 3.0200 | 10,600 |
16 Feb 2024 | 3.5500 | 3.7800 | 2.9100 | 2.9410 | 2.9410 | 24,800 |
15 Feb 2024 | 2.5500 | 3.4480 | 2.5500 | 3.4100 | 3.4100 | 22,800 |
14 Feb 2024 | 2.1000 | 3.1250 | 2.1000 | 2.5620 | 2.5620 | 71,400 |
13 Feb 2024 | 1.7400 | 1.8500 | 1.7400 | 1.8500 | 1.8500 | 1,800 |
12 Feb 2024 | 1.7500 | 1.7500 | 1.6700 | 1.7180 | 1.7180 | 4,300 |
09 Feb 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 6,800 |
08 Feb 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 1,400 |
07 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 300 |
06 Feb 2024 | 1.6400 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 5,000 |
05 Feb 2024 | 1.4200 | 1.6500 | 1.3800 | 1.6100 | 1.6100 | 7,600 |
02 Feb 2024 | 1.2600 | 1.4400 | 1.2600 | 1.3500 | 1.3500 | 4,500 |
01 Feb 2024 | 1.2700 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 2,400 |
31 Jan 2024 | 1.2600 | 1.5380 | 1.2600 | 1.2900 | 1.2900 | 3,800 |
30 Jan 2024 | 1.6600 | 1.6600 | 1.2500 | 1.2500 | 1.2500 | 20,000 |
29 Jan 2024 | 1.4000 | 1.7800 | 1.4000 | 1.7700 | 1.7700 | 22,400 |
26 Jan 2024 | 1.7200 | 1.7700 | 1.5000 | 1.5000 | 1.5000 | 4,800 |
25 Jan 2024 | 1.6200 | 1.6200 | 1.4700 | 1.5250 | 1.5250 | 3,500 |
24 Jan 2024 | 1.6500 | 1.6500 | 1.5470 | 1.6100 | 1.6100 | 5,300 |
23 Jan 2024 | 1.6500 | 1.6500 | 1.3500 | 1.6400 | 1.6400 | 29,400 |
22 Jan 2024 | 1.7900 | 1.8430 | 1.7900 | 1.8400 | 1.8400 | 2,800 |
19 Jan 2024 | 2.0800 | 2.0800 | 1.9980 | 1.9980 | 1.9980 | 12,900 |
18 Jan 2024 | 2.0600 | 2.1400 | 2.0100 | 2.0500 | 2.0500 | 2,300 |
17 Jan 2024 | 2.1500 | 2.2800 | 2.0000 | 2.0000 | 2.0000 | 7,100 |
16 Jan 2024 | 1.8200 | 2.2000 | 1.8200 | 2.1500 | 2.1500 | 31,100 |
12 Jan 2024 | 1.9500 | 1.9500 | 1.7200 | 1.7700 | 1.7700 | 16,800 |
11 Jan 2024 | 2.2000 | 2.3000 | 1.6610 | 1.9800 | 1.9800 | 11,500 |
10 Jan 2024 | 1.8250 | 2.4900 | 1.8250 | 2.2000 | 2.2000 | 21,300 |
09 Jan 2024 | 1.7500 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 13,000 |
08 Jan 2024 | 1.4900 | 1.7500 | 1.4900 | 1.7500 | 1.7500 | 24,700 |
05 Jan 2024 | 1.1550 | 1.3000 | 1.1550 | 1.2000 | 1.2000 | 9,800 |
04 Jan 2024 | 0.9500 | 1.1330 | 0.9400 | 1.0000 | 1.0000 | 6,000 |
03 Jan 2024 | 0.9500 | 1.3800 | 0.8000 | 0.9400 | 0.9400 | 10,100 |
02 Jan 2024 | 0.9900 | 0.9900 | 0.8200 | 0.9250 | 0.9250 | 11,900 |
29 Dec 2023 | 0.9900 | 0.9900 | 0.8200 | 0.8700 | 0.8700 | 19,700 |
28 Dec 2023 | 0.5200 | 0.7800 | 0.5200 | 0.7500 | 0.7500 | 25,200 |
27 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 200 |
26 Dec 2023 | 0.3270 | 0.5400 | 0.3140 | 0.5200 | 0.5200 | 70,200 |
22 Dec 2023 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 1,000 |
21 Dec 2023 | 0.3070 | 0.3500 | 0.2750 | 0.3500 | 0.3500 | 4,500 |
20 Dec 2023 | 0.2750 | 0.3400 | 0.2750 | 0.3000 | 0.3000 | 5,300 |
19 Dec 2023 | 0.2810 | 0.3200 | 0.2750 | 0.2750 | 0.2750 | 31,600 |
18 Dec 2023 | 0.2750 | 0.2940 | 0.2750 | 0.2750 | 0.2750 | 3,500 |
15 Dec 2023 | 0.2920 | 0.2920 | 0.2750 | 0.2750 | 0.2750 | 1,100 |
14 Dec 2023 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 22,900 |
13 Dec 2023 | 0.1800 | 0.2440 | 0.1800 | 0.2440 | 0.2440 | 1,800 |
12 Dec 2023 | 0.2190 | 0.2190 | 0.1800 | 0.1800 | 0.1800 | 2,700 |
11 Dec 2023 | 0.2420 | 0.2420 | 0.1840 | 0.1840 | 0.1840 | 3,000 |
08 Dec 2023 | 0.1840 | 0.1950 | 0.1840 | 0.1950 | 0.1950 | 2,500 |
07 Dec 2023 | 0.2130 | 0.2200 | 0.1840 | 0.2190 | 0.2190 | 3,200 |
06 Dec 2023 | 0.2800 | 0.2800 | 0.1860 | 0.1860 | 0.1860 | 1,200 |
05 Dec 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
04 Dec 2023 | 0.2200 | 0.3000 | 0.2200 | 0.2200 | 0.2200 | 2,100 |
01 Dec 2023 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | 0.2200 | 400 |
30 Nov 2023 | 0.2500 | 0.2650 | 0.2300 | 0.2400 | 0.2400 | 8,500 |
29 Nov 2023 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 400 |
28 Nov 2023 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 0.2500 | 700 |
27 Nov 2023 | 0.2300 | 0.3000 | 0.2300 | 0.3000 | 0.3000 | 10,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |