Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 2.8078 | 2.8323 | 2.8078 | 2.8284 | 2.8284 | - |
01 May 2024 | 2.8016 | 2.8036 | 2.8016 | 2.8205 | 2.8205 | - |
30 Apr 2024 | 2.8442 | 2.8522 | 2.8205 | 2.8485 | 2.8485 | - |
29 Apr 2024 | 2.8338 | 2.8510 | 2.8317 | 2.8333 | 2.8333 | - |
26 Apr 2024 | 2.8439 | 2.8498 | 2.8404 | 2.8401 | 2.8401 | - |
25 Apr 2024 | 2.8377 | 2.8493 | 2.8377 | 2.8328 | 2.8328 | - |
24 Apr 2024 | 2.8332 | 2.8392 | 2.8332 | 2.8338 | 2.8338 | - |
23 Apr 2024 | 2.8299 | 2.8338 | 2.8202 | 2.8262 | 2.8262 | - |
22 Apr 2024 | 2.8192 | 2.8333 | 2.8192 | 2.8196 | 2.8196 | - |
19 Apr 2024 | 2.8249 | 2.8249 | 2.8028 | 2.8228 | 2.8228 | - |
18 Apr 2024 | 2.8275 | 2.8374 | 2.8266 | 2.8347 | 2.8347 | - |
17 Apr 2024 | 2.8135 | 2.8325 | 2.8135 | 2.8078 | 2.8078 | - |
16 Apr 2024 | 2.8192 | 2.8244 | 2.8138 | 2.8247 | 2.8247 | - |
15 Apr 2024 | 2.8348 | 2.8403 | 2.8247 | 2.8346 | 2.8346 | - |
12 Apr 2024 | 2.8620 | 2.8639 | 2.8497 | 2.8352 | 2.8352 | - |
11 Apr 2024 | 2.8358 | 2.8365 | 2.8352 | 2.8340 | 2.8340 | - |
10 Apr 2024 | 2.8791 | 2.8791 | 2.8745 | 2.8721 | 2.8721 | - |
09 Apr 2024 | 2.8669 | 2.8753 | 2.8647 | 2.8662 | 2.8662 | - |
08 Apr 2024 | 2.8488 | 2.8612 | 2.8488 | 2.8505 | 2.8505 | - |
05 Apr 2024 | 2.8543 | 2.8578 | 2.8502 | 2.8635 | 2.8635 | - |
04 Apr 2024 | 2.8482 | 2.8635 | 2.8477 | 2.8507 | 2.8507 | - |
03 Apr 2024 | 2.8353 | 2.8380 | 2.8270 | 2.8339 | 2.8339 | - |
02 Apr 2024 | 2.8157 | 2.8314 | 2.8157 | 2.8112 | 2.8112 | - |
01 Apr 2024 | 2.8289 | 2.8305 | 2.8097 | 2.8257 | 2.8257 | - |
29 Mar 2024 | 2.8284 | 2.8305 | 2.8170 | 2.8293 | 2.8293 | - |
28 Mar 2024 | 2.8306 | 2.8340 | 2.8293 | 2.8375 | 2.8375 | - |
27 Mar 2024 | 2.8355 | 2.8396 | 2.8313 | 2.8341 | 2.8341 | - |
26 Mar 2024 | 2.8335 | 2.8419 | 2.8308 | 2.8341 | 2.8341 | - |
25 Mar 2024 | 2.8353 | 2.8452 | 2.8327 | 2.8379 | 2.8379 | - |
22 Mar 2024 | 2.8502 | 2.8635 | 2.8439 | 2.8661 | 2.8661 | - |
21 Mar 2024 | 2.8652 | 2.8732 | 2.8608 | 2.8602 | 2.8602 | - |
20 Mar 2024 | 2.8589 | 2.8659 | 2.8543 | 2.8615 | 2.8615 | - |
19 Mar 2024 | 2.8667 | 2.8722 | 2.8573 | 2.8697 | 2.8697 | - |
18 Mar 2024 | 2.8652 | 2.8772 | 2.8621 | 2.8611 | 2.8611 | - |
15 Mar 2024 | 2.8720 | 3.0310 | 2.8649 | 2.8713 | 2.8713 | - |
14 Mar 2024 | 2.8862 | 2.8921 | 2.8713 | 2.8852 | 2.8852 | - |
13 Mar 2024 | 2.8773 | 2.8895 | 2.8753 | 2.8748 | 2.8748 | - |
12 Mar 2024 | 2.8835 | 2.8885 | 2.8767 | 2.8869 | 2.8869 | - |
11 Mar 2024 | 2.8937 | 2.8943 | 2.8855 | 2.8911 | 2.8911 | - |
08 Mar 2024 | 2.9003 | 2.9021 | 2.8885 | 2.9191 | 2.9191 | - |
07 Mar 2024 | 2.8886 | 2.9191 | 2.8859 | 2.9021 | 2.9021 | - |
06 Mar 2024 | 2.8891 | 2.8903 | 2.8750 | 2.8750 | 2.8750 | - |
05 Mar 2024 | 2.8782 | 2.8789 | 2.8715 | 2.8823 | 2.8823 | - |
04 Mar 2024 | 2.8956 | 2.8971 | 2.8803 | 2.8960 | 2.8960 | - |
01 Mar 2024 | 2.8870 | 2.8899 | 2.8793 | 2.8855 | 2.8855 | - |
29 Feb 2024 | 2.9058 | 2.9064 | 2.8881 | 2.9057 | 2.9057 | - |
28 Feb 2024 | 2.9349 | 2.9380 | 2.9045 | 2.9375 | 2.9375 | - |
27 Feb 2024 | 2.9414 | 2.9460 | 2.9352 | 2.9471 | 2.9471 | - |
26 Feb 2024 | 2.9502 | 2.9502 | 2.9418 | 2.9554 | 2.9554 | - |
23 Feb 2024 | 2.9615 | 2.9657 | 2.9507 | 2.9591 | 2.9591 | - |
22 Feb 2024 | 2.9603 | 2.9713 | 2.9601 | 2.9589 | 2.9589 | - |
21 Feb 2024 | 2.9548 | 2.9670 | 2.9548 | 2.9582 | 2.9582 | - |
20 Feb 2024 | 2.9392 | 2.9498 | 2.9369 | 2.9423 | 2.9423 | - |
19 Feb 2024 | 2.9323 | 2.9422 | 2.9297 | 2.9267 | 2.9267 | - |
16 Feb 2024 | 2.9146 | 2.9190 | 2.9099 | 2.9192 | 2.9192 | - |
15 Feb 2024 | 2.9135 | 2.9198 | 2.9048 | 2.9131 | 2.9131 | - |
14 Feb 2024 | 2.8838 | 2.9097 | 2.8838 | 2.8826 | 2.8826 | - |
13 Feb 2024 | 2.9120 | 2.9185 | 2.9044 | 2.9200 | 2.9200 | - |
12 Feb 2024 | 2.9283 | 2.9283 | 2.9186 | 2.9299 | 2.9299 | - |
09 Feb 2024 | 2.9151 | 2.9274 | 2.9151 | 2.9039 | 2.9039 | - |
08 Feb 2024 | 2.9091 | 2.9148 | 2.8971 | 2.9059 | 2.9059 | - |
07 Feb 2024 | 2.9023 | 2.9123 | 2.8997 | 2.8933 | 2.8933 | - |
06 Feb 2024 | 2.8795 | 2.8904 | 2.8795 | 2.8753 | 2.8753 | - |
05 Feb 2024 | 2.8713 | 2.8714 | 2.8713 | 2.8613 | 2.8613 | - |
02 Feb 2024 | 2.9024 | 2.9095 | 2.8642 | 2.9007 | 2.9007 | - |
01 Feb 2024 | 2.8921 | 2.8931 | 2.8892 | 2.8909 | 2.8909 | - |
31 Jan 2024 | 2.8981 | 2.9048 | 2.8899 | 2.8952 | 2.8952 | - |
30 Jan 2024 | 2.8995 | 2.9048 | 2.8922 | 2.8976 | 2.8976 | - |
29 Jan 2024 | 2.8808 | 2.8938 | 2.8808 | 2.8823 | 2.8823 | - |
26 Jan 2024 | 2.8902 | 2.8919 | 2.8799 | 2.8901 | 2.8901 | - |
25 Jan 2024 | 2.8851 | 2.8967 | 2.8847 | 2.8903 | 2.8903 | - |
24 Jan 2024 | 2.8817 | 2.9024 | 2.8814 | 2.8721 | 2.8721 | - |
23 Jan 2024 | 2.8723 | 2.8899 | 2.8675 | 2.8761 | 2.8761 | - |
22 Jan 2024 | 2.8831 | 2.8931 | 2.8764 | 2.8743 | 2.8743 | - |
19 Jan 2024 | 2.8886 | 2.8887 | 2.8724 | 2.8822 | 2.8822 | - |
18 Jan 2024 | 2.8840 | 2.8916 | 2.8807 | 2.8781 | 2.8781 | - |
17 Jan 2024 | 2.8788 | 2.8952 | 2.8777 | 2.8500 | 2.8500 | - |
16 Jan 2024 | 2.8893 | 2.8939 | 2.8854 | 2.8934 | 2.8934 | - |
15 Jan 2024 | 2.8948 | 2.8948 | 2.8944 | 2.9000 | 2.9000 | - |
12 Jan 2024 | 2.8977 | 2.9123 | 2.8948 | 2.9009 | 2.9009 | - |
11 Jan 2024 | 2.8917 | 2.9009 | 2.8910 | 2.8909 | 2.8909 | - |
10 Jan 2024 | 2.8949 | 2.9031 | 2.8935 | 2.9008 | 2.9008 | - |
09 Jan 2024 | 2.9085 | 2.9085 | 2.8972 | 2.9032 | 2.9032 | - |
08 Jan 2024 | 2.9052 | 2.9076 | 2.8910 | 2.9041 | 2.9041 | - |
05 Jan 2024 | 2.8927 | 2.8987 | 2.8915 | 2.8871 | 2.8871 | - |
04 Jan 2024 | 2.8956 | 2.9119 | 2.8947 | 2.8711 | 2.8711 | - |
03 Jan 2024 | 2.8866 | 2.9048 | 2.8866 | 2.8764 | 2.8764 | - |
02 Jan 2024 | 2.9001 | 2.9037 | 2.8831 | 2.9038 | 2.9038 | - |
01 Jan 2024 | 2.9017 | 2.9020 | 2.9017 | 2.9084 | 2.9084 | - |
29 Dec 2023 | 2.9190 | 2.9226 | 2.9019 | 2.9166 | 2.9166 | - |
28 Dec 2023 | 2.9385 | 2.9385 | 2.9154 | 2.9325 | 2.9325 | - |
27 Dec 2023 | 2.9258 | 2.9359 | 2.9258 | 2.9341 | 2.9341 | - |
26 Dec 2023 | 2.9215 | 2.9257 | 2.9108 | 2.9175 | 2.9175 | - |
25 Dec 2023 | 2.9149 | 2.9152 | 2.9149 | 2.9271 | 2.9271 | - |
22 Dec 2023 | 2.9289 | 2.9289 | 2.9034 | 2.9266 | 2.9266 | - |
21 Dec 2023 | 2.9188 | 2.9212 | 2.9022 | 2.9257 | 2.9257 | - |
20 Dec 2023 | 2.9295 | 2.9304 | 2.9112 | 2.9345 | 2.9345 | - |
19 Dec 2023 | 2.9184 | 2.9221 | 2.9125 | 2.9319 | 2.9319 | - |
18 Dec 2023 | 2.9018 | 2.9319 | 2.9001 | 2.9077 | 2.9077 | - |
15 Dec 2023 | 2.8945 | 2.9077 | 2.8935 | 2.9080 | 2.9080 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |