Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 2.3540 | 2.3560 | 2.3480 | 2.3560 | 2.3560 | 1,000 |
17 Apr 2024 | 2.3460 | 2.3600 | 2.3440 | 2.3460 | 2.3460 | 1,000 |
16 Apr 2024 | 2.3460 | 2.3500 | 2.3420 | 2.3420 | 2.3420 | 30 |
15 Apr 2024 | 2.3440 | 2.3440 | 2.3400 | 2.3420 | 2.3420 | - |
12 Apr 2024 | 2.3420 | 2.3440 | 2.3380 | 2.3380 | 2.3380 | - |
11 Apr 2024 | 2.3440 | 2.3440 | 2.3360 | 2.3360 | 2.3360 | 100 |
10 Apr 2024 | 2.3420 | 2.3440 | 2.3380 | 2.3380 | 2.3380 | 4,201 |
09 Apr 2024 | 2.3420 | 2.3420 | 2.3340 | 2.3340 | 2.3340 | 1,840 |
08 Apr 2024 | 2.3520 | 2.3520 | 2.3340 | 2.3340 | 2.3340 | 1,562 |
05 Apr 2024 | 2.3460 | 2.3500 | 2.2980 | 2.3400 | 2.3400 | 3,515 |
04 Apr 2024 | 2.3440 | 2.3520 | 2.3420 | 2.3420 | 2.3420 | 6,600 |
03 Apr 2024 | 2.3400 | 2.3480 | 2.3400 | 2.3440 | 2.3440 | 50 |
02 Apr 2024 | 2.3540 | 2.3540 | 2.3400 | 2.3400 | 2.3400 | 315 |
28 Mar 2024 | 2.3470 | 2.3500 | 2.3440 | 2.3440 | 2.3440 | - |
27 Mar 2024 | 2.3460 | 2.3510 | 2.3430 | 2.3430 | 2.3430 | - |
26 Mar 2024 | 2.3470 | 2.3500 | 2.3430 | 2.3430 | 2.3430 | - |
25 Mar 2024 | 2.3450 | 2.3490 | 2.3430 | 2.3430 | 2.3430 | 3,300 |
22 Mar 2024 | 2.3440 | 2.3470 | 2.3380 | 2.3380 | 2.3380 | - |
21 Mar 2024 | 2.3480 | 2.3500 | 2.3390 | 2.3390 | 2.3390 | - |
20 Mar 2024 | 2.3380 | 2.3480 | 2.3380 | 2.3380 | 2.3380 | - |
19 Mar 2024 | 2.3390 | 2.3500 | 2.3370 | 2.3370 | 2.3370 | - |
18 Mar 2024 | 2.3480 | 2.3490 | 2.3350 | 2.3350 | 2.3350 | 4,250 |
15 Mar 2024 | 2.3430 | 2.3480 | 2.3390 | 2.3390 | 2.3390 | 30 |
14 Mar 2024 | 2.3450 | 2.3500 | 2.3420 | 2.3420 | 2.3420 | - |
13 Mar 2024 | 2.3410 | 2.3500 | 2.3380 | 2.3380 | 2.3380 | 4,255 |
12 Mar 2024 | 2.3460 | 2.3470 | 2.3350 | 2.3350 | 2.3350 | - |
11 Mar 2024 | 2.3250 | 2.3490 | 2.3250 | 2.3380 | 2.3380 | 2,500 |
08 Mar 2024 | 2.3410 | 2.3500 | 2.3380 | 2.3380 | 2.3380 | - |
07 Mar 2024 | 2.3310 | 2.3520 | 2.3310 | 2.3380 | 2.3380 | - |
06 Mar 2024 | 2.3420 | 2.3520 | 2.3250 | 2.3250 | 2.3250 | - |
05 Mar 2024 | 2.3430 | 2.3580 | 2.3410 | 2.3410 | 2.3410 | - |
04 Mar 2024 | 2.3420 | 2.3560 | 2.3380 | 2.3380 | 2.3380 | - |
01 Mar 2024 | 2.3440 | 2.3590 | 2.3390 | 2.3390 | 2.3390 | - |
29 Feb 2024 | 2.3510 | 2.3630 | 2.3380 | 2.3380 | 2.3380 | 1,002 |
28 Feb 2024 | 2.3410 | 2.3510 | 2.3410 | 2.3480 | 2.3480 | - |
27 Feb 2024 | 2.3410 | 2.3490 | 2.3380 | 2.3380 | 2.3380 | - |
26 Feb 2024 | 2.3510 | 2.3690 | 2.3480 | 2.3480 | 2.3480 | - |
23 Feb 2024 | 2.3870 | 2.3920 | 2.3520 | 2.3610 | 2.3610 | - |
22 Feb 2024 | 2.3650 | 2.4020 | 2.3650 | 2.3810 | 2.3810 | - |
21 Feb 2024 | 2.3430 | 2.3750 | 2.3430 | 2.3570 | 2.3570 | - |
20 Feb 2024 | 2.3330 | 2.3520 | 2.3330 | 2.3370 | 2.3370 | - |
19 Feb 2024 | 2.3510 | 2.3510 | 2.3310 | 2.3310 | 2.3310 | - |
16 Feb 2024 | 2.3410 | 2.3600 | 2.3410 | 2.3500 | 2.3500 | 4,200 |
15 Feb 2024 | 2.3340 | 2.3490 | 2.3320 | 2.3320 | 2.3320 | - |
14 Feb 2024 | 2.3270 | 2.3550 | 2.3270 | 2.3270 | 2.3270 | 250 |
13 Feb 2024 | 2.3340 | 2.3480 | 2.3210 | 2.3250 | 2.3250 | - |
12 Feb 2024 | 2.3220 | 2.3530 | 2.3220 | 2.3530 | 2.3530 | - |
09 Feb 2024 | 2.3410 | 2.3500 | 2.3340 | 2.3340 | 2.3340 | 75 |
08 Feb 2024 | 2.3440 | 2.3570 | 2.3350 | 2.3350 | 2.3350 | - |
07 Feb 2024 | 2.3460 | 2.3500 | 2.3380 | 2.3380 | 2.3380 | - |
06 Feb 2024 | 2.3440 | 2.3570 | 2.3420 | 2.3420 | 2.3420 | - |
05 Feb 2024 | 2.3430 | 2.3610 | 2.3390 | 2.3390 | 2.3390 | 1,014 |
02 Feb 2024 | 2.3280 | 2.3510 | 2.3280 | 2.3350 | 2.3350 | 600 |
01 Feb 2024 | 2.3410 | 2.3490 | 2.3060 | 2.3210 | 2.3210 | - |
31 Jan 2024 | 2.3490 | 2.3630 | 2.3450 | 2.3630 | 2.3630 | 13,000 |
30 Jan 2024 | 2.3480 | 2.3790 | 2.3480 | 2.3480 | 2.3480 | - |
29 Jan 2024 | 2.3410 | 2.3500 | 2.3410 | 2.3440 | 2.3440 | - |
26 Jan 2024 | 2.3470 | 2.3490 | 2.3340 | 2.3340 | 2.3340 | - |
25 Jan 2024 | 2.3460 | 2.3520 | 2.3450 | 2.3470 | 2.3470 | 600 |
24 Jan 2024 | 2.3500 | 2.3500 | 2.3450 | 2.3450 | 2.3450 | 4,000 |
23 Jan 2024 | 2.3450 | 2.3500 | 2.3450 | 2.3470 | 2.3470 | - |
22 Jan 2024 | 2.3410 | 2.3520 | 2.3350 | 2.3350 | 2.3350 | - |
19 Jan 2024 | 2.3440 | 2.3500 | 2.3420 | 2.3420 | 2.3420 | - |
18 Jan 2024 | 2.3400 | 2.3490 | 2.3000 | 2.3490 | 2.3490 | - |
17 Jan 2024 | 2.3440 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | - |
16 Jan 2024 | 2.3470 | 2.3520 | 2.3440 | 2.3440 | 2.3440 | 1,510 |
15 Jan 2024 | 2.3480 | 2.3510 | 2.3430 | 2.3430 | 2.3430 | - |
12 Jan 2024 | 2.3510 | 2.3520 | 2.3480 | 2.3480 | 2.3480 | 2,248 |
11 Jan 2024 | 2.3490 | 2.3510 | 2.3440 | 2.3440 | 2.3440 | 1,600 |
10 Jan 2024 | 2.3490 | 2.3500 | 2.3470 | 2.3470 | 2.3470 | 400 |
09 Jan 2024 | 2.3490 | 2.3530 | 2.3460 | 2.3460 | 2.3460 | 13,620 |
08 Jan 2024 | 2.3470 | 2.3500 | 2.3460 | 2.3460 | 2.3460 | 6,000 |
05 Jan 2024 | 2.3460 | 2.3500 | 2.3430 | 2.3430 | 2.3430 | 400 |
04 Jan 2024 | 2.3490 | 2.3510 | 2.3430 | 2.3430 | 2.3430 | 4,060 |
03 Jan 2024 | 2.3480 | 2.3520 | 2.3440 | 2.3440 | 2.3440 | 12,900 |
02 Jan 2024 | 2.3470 | 2.3540 | 2.3470 | 2.3470 | 2.3470 | 8,750 |
29 Dec 2023 | 2.3490 | 2.3530 | 2.3490 | 2.3520 | 2.3520 | - |
28 Dec 2023 | 2.3600 | 2.3670 | 2.3510 | 2.3510 | 2.3510 | - |
27 Dec 2023 | 2.3540 | 2.3570 | 2.3470 | 2.3470 | 2.3470 | 12 |
22 Dec 2023 | 2.3500 | 2.3500 | 2.3440 | 2.3440 | 2.3440 | - |
21 Dec 2023 | 2.3480 | 2.3500 | 2.3450 | 2.3450 | 2.3450 | - |
20 Dec 2023 | 2.3490 | 2.3500 | 2.3470 | 2.3470 | 2.3470 | - |
19 Dec 2023 | 2.3490 | 2.3500 | 2.3470 | 2.3470 | 2.3470 | 3,625 |
18 Dec 2023 | 2.3500 | 2.3500 | 2.3440 | 2.3440 | 2.3440 | 100 |
15 Dec 2023 | 2.3500 | 2.3510 | 2.3470 | 2.3470 | 2.3470 | - |
14 Dec 2023 | 2.3500 | 2.3500 | 2.3470 | 2.3470 | 2.3470 | - |
13 Dec 2023 | 2.3480 | 2.3500 | 2.3450 | 2.3450 | 2.3450 | - |
12 Dec 2023 | 2.3490 | 2.3510 | 2.3460 | 2.3460 | 2.3460 | 2,400 |
11 Dec 2023 | 2.3480 | 2.3500 | 2.3450 | 2.3450 | 2.3450 | 4,001 |
08 Dec 2023 | 2.3490 | 2.3510 | 2.3460 | 2.3460 | 2.3460 | - |
07 Dec 2023 | 2.3470 | 2.3500 | 2.3440 | 2.3440 | 2.3440 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |