Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
18 Apr 2024 | 2.3540 | 2.4500 | 2.3400 | 2.3400 | 2.3400 | 6,452 |
17 Apr 2024 | 2.3460 | 2.3540 | 2.3420 | 2.3540 | 2.3540 | 11,790 |
16 Apr 2024 | 2.3460 | 2.3500 | 2.3460 | 2.3460 | 2.3460 | 7,701 |
15 Apr 2024 | 2.3440 | 2.3500 | 2.3400 | 2.3480 | 2.3480 | 29,957 |
12 Apr 2024 | 2.3360 | 2.3440 | 2.3360 | 2.3380 | 2.3380 | 14,314 |
11 Apr 2024 | 2.3460 | 2.3460 | 2.3240 | 2.3400 | 2.3400 | 68,110 |
10 Apr 2024 | 2.3420 | 2.3460 | 2.3400 | 2.3420 | 2.3420 | 24,847 |
09 Apr 2024 | 2.3400 | 2.3420 | 2.3380 | 2.3380 | 2.3380 | 30,740 |
08 Apr 2024 | 2.2800 | 2.3480 | 2.2800 | 2.3360 | 2.3360 | 70,494 |
05 Apr 2024 | 2.3520 | 2.3520 | 2.3400 | 2.3400 | 2.3400 | 20,568 |
04 Apr 2024 | 2.3520 | 2.3520 | 2.3500 | 2.3500 | 2.3500 | 4,950 |
03 Apr 2024 | 2.3400 | 2.3520 | 2.3400 | 2.3480 | 2.3480 | 13,930 |
02 Apr 2024 | 2.3460 | 2.3480 | 2.3400 | 2.3460 | 2.3460 | 17,194 |
28 Mar 2024 | 2.3470 | 2.3510 | 2.3470 | 2.3490 | 2.3490 | 45,312 |
27 Mar 2024 | 2.3460 | 2.3530 | 2.3460 | 2.3460 | 2.3460 | 8,270 |
26 Mar 2024 | 2.3470 | 2.3540 | 2.3460 | 2.3490 | 2.3490 | 3,961 |
25 Mar 2024 | 2.3410 | 2.3530 | 2.3410 | 2.3460 | 2.3460 | 14,720 |
22 Mar 2024 | 2.3470 | 2.3470 | 2.3410 | 2.3430 | 2.3430 | 1,910 |
21 Mar 2024 | 2.3470 | 2.3500 | 2.3430 | 2.3430 | 2.3430 | 5,450 |
20 Mar 2024 | 2.3540 | 2.3540 | 2.3380 | 2.3480 | 2.3480 | 187 |
19 Mar 2024 | 2.3480 | 2.3500 | 2.3460 | 2.3500 | 2.3500 | 350 |
18 Mar 2024 | 2.3410 | 2.3500 | 2.3410 | 2.3490 | 2.3490 | 61,750 |
15 Mar 2024 | 2.3430 | 2.3500 | 2.3410 | 2.3410 | 2.3410 | 31,067 |
14 Mar 2024 | 2.3450 | 2.3520 | 2.3410 | 2.3410 | 2.3410 | 5,300 |
13 Mar 2024 | 2.3410 | 2.3500 | 2.3410 | 2.3500 | 2.3500 | 1,511 |
12 Mar 2024 | 2.3400 | 2.3510 | 2.3400 | 2.3470 | 2.3470 | 950 |
11 Mar 2024 | 2.3250 | 2.3520 | 2.3250 | 2.3410 | 2.3410 | 22,322 |
08 Mar 2024 | 2.3410 | 2.3500 | 2.3410 | 2.3460 | 2.3460 | 8,696 |
07 Mar 2024 | 2.3330 | 2.3520 | 2.3330 | 2.3510 | 2.3510 | 5,440 |
06 Mar 2024 | 2.3420 | 2.3520 | 2.3310 | 2.3310 | 2.3310 | 1,000 |
05 Mar 2024 | 2.3450 | 2.3610 | 2.3450 | 2.3510 | 2.3510 | 3,000 |
04 Mar 2024 | 2.3420 | 2.3700 | 2.3210 | 2.3700 | 2.3700 | 22,172 |
01 Mar 2024 | 2.3430 | 2.3650 | 2.3430 | 2.3650 | 2.3650 | - |
29 Feb 2024 | 2.3510 | 2.3630 | 2.3510 | 2.3570 | 2.3570 | 4,000 |
28 Feb 2024 | 2.3660 | 2.3660 | 2.3510 | 2.3540 | 2.3540 | - |
27 Feb 2024 | 2.3490 | 2.3510 | 2.3410 | 2.3410 | 2.3410 | 1,500 |
26 Feb 2024 | 2.3510 | 2.3770 | 2.3510 | 2.3530 | 2.3530 | 20,000 |
23 Feb 2024 | 2.3810 | 2.3990 | 2.3560 | 2.3560 | 2.3560 | 40 |
22 Feb 2024 | 2.3700 | 2.4050 | 2.3700 | 2.4050 | 2.4050 | 3,000 |
21 Feb 2024 | 2.3530 | 2.3800 | 2.3530 | 2.3730 | 2.3730 | 500 |
20 Feb 2024 | 2.3490 | 2.3590 | 2.3320 | 2.3590 | 2.3590 | 2,111 |
19 Feb 2024 | 2.3640 | 2.3640 | 2.3400 | 2.3490 | 2.3490 | 201 |
16 Feb 2024 | 2.3400 | 2.3600 | 2.3400 | 2.3540 | 2.3540 | 8,564 |
15 Feb 2024 | 2.3340 | 2.3470 | 2.3340 | 2.3440 | 2.3440 | 100 |
14 Feb 2024 | 2.3270 | 2.3500 | 2.3270 | 2.3460 | 2.3460 | 9,500 |
13 Feb 2024 | 2.3480 | 2.3490 | 2.3350 | 2.3350 | 2.3350 | 3,230 |
12 Feb 2024 | 2.3220 | 2.3560 | 2.3220 | 2.3560 | 2.3560 | 11,500 |
09 Feb 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | - |
08 Feb 2024 | 2.3500 | 2.3540 | 2.3500 | 2.3540 | 2.3540 | 2,300 |
07 Feb 2024 | 2.3500 | 2.3540 | 2.3450 | 2.3500 | 2.3500 | 13,500 |
06 Feb 2024 | 2.3440 | 2.3540 | 2.3440 | 2.3530 | 2.3530 | 1,050 |
05 Feb 2024 | 2.3430 | 2.3650 | 2.3430 | 2.3510 | 2.3510 | 525 |
02 Feb 2024 | 2.3490 | 2.3510 | 2.3430 | 2.3490 | 2.3490 | 474 |
01 Feb 2024 | 2.3550 | 2.3550 | 2.3260 | 2.3490 | 2.3490 | 1,400 |
31 Jan 2024 | 2.3510 | 2.3540 | 2.3360 | 2.3360 | 2.3360 | 7,740 |
30 Jan 2024 | 2.3570 | 2.3580 | 2.3570 | 2.3580 | 2.3580 | 30 |
29 Jan 2024 | 2.3490 | 2.3500 | 2.3490 | 2.3500 | 2.3500 | 6,431 |
26 Jan 2024 | 2.3490 | 2.3500 | 2.3430 | 2.3450 | 2.3450 | 22,090 |
25 Jan 2024 | 2.3460 | 2.3510 | 2.3460 | 2.3510 | 2.3510 | 8,135 |
24 Jan 2024 | 2.3480 | 2.3500 | 2.3480 | 2.3490 | 2.3490 | 3,890 |
23 Jan 2024 | 2.3490 | 2.3580 | 2.3450 | 2.3500 | 2.3500 | 24,481 |
22 Jan 2024 | 2.3490 | 2.3570 | 2.3490 | 2.3520 | 2.3520 | 5,131 |
19 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
18 Jan 2024 | 2.3500 | 2.3500 | 2.2060 | 2.3470 | 2.3470 | 17,440 |
17 Jan 2024 | 2.3420 | 2.3510 | 2.3330 | 2.3330 | 2.3330 | 46,221 |
16 Jan 2024 | 2.3480 | 2.3500 | 2.3480 | 2.3480 | 2.3480 | 19,885 |
15 Jan 2024 | 2.3470 | 2.3510 | 2.3470 | 2.3480 | 2.3480 | 28,580 |
12 Jan 2024 | 2.3480 | 2.3520 | 2.3480 | 2.3510 | 2.3510 | 40,450 |
11 Jan 2024 | 2.3540 | 2.3540 | 2.3490 | 2.3490 | 2.3490 | 17,974 |
10 Jan 2024 | 2.3510 | 2.3510 | 2.3480 | 2.3480 | 2.3480 | 29,589 |
09 Jan 2024 | 2.3480 | 2.3520 | 2.3480 | 2.3520 | 2.3520 | 21,550 |
08 Jan 2024 | 2.3470 | 2.3500 | 2.3440 | 2.3480 | 2.3480 | 145,070 |
05 Jan 2024 | 2.3500 | 2.3500 | 2.3460 | 2.3460 | 2.3460 | 25,076 |
04 Jan 2024 | 2.3470 | 2.3500 | 2.3440 | 2.3440 | 2.3440 | 146,115 |
03 Jan 2024 | 2.3520 | 2.3520 | 2.3470 | 2.3470 | 2.3470 | 82,381 |
02 Jan 2024 | 2.3440 | 2.3560 | 2.3440 | 2.3490 | 2.3490 | 18,004 |
29 Dec 2023 | 2.3500 | 2.3520 | 2.3500 | 2.3520 | 2.3520 | 1,700 |
28 Dec 2023 | 2.3600 | 2.3700 | 2.3550 | 2.3550 | 2.3550 | 4,875 |
27 Dec 2023 | 2.3550 | 2.3550 | 2.3530 | 2.3530 | 2.3530 | 1,819 |
22 Dec 2023 | 2.3500 | 2.3510 | 2.3490 | 2.3490 | 2.3490 | 7,300 |
21 Dec 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 19,681 |
20 Dec 2023 | 2.3400 | 2.3500 | 2.3400 | 2.3480 | 2.3480 | 34,517 |
19 Dec 2023 | 2.3490 | 2.3500 | 2.3490 | 2.3490 | 2.3490 | 23,555 |
18 Dec 2023 | 2.3400 | 2.3500 | 2.3400 | 2.3400 | 2.3400 | 19,110 |
15 Dec 2023 | 2.3500 | 2.3510 | 2.3490 | 2.3500 | 2.3500 | 6,002 |
14 Dec 2023 | 2.3500 | 2.3510 | 2.3490 | 2.3500 | 2.3500 | 33,280 |
13 Dec 2023 | 2.3480 | 2.3500 | 2.3480 | 2.3500 | 2.3500 | 115,476 |
12 Dec 2023 | 2.3480 | 2.3490 | 2.3480 | 2.3480 | 2.3480 | 7,500 |
11 Dec 2023 | 2.3460 | 2.3500 | 2.3460 | 2.3480 | 2.3480 | 22,334 |
08 Dec 2023 | 2.3500 | 2.3510 | 2.3490 | 2.3490 | 2.3490 | 74,041 |
07 Dec 2023 | 2.3500 | 2.3500 | 2.3490 | 2.3490 | 2.3490 | 35,816 |
06 Dec 2023 | 2.3500 | 2.3500 | 2.3430 | 2.3500 | 2.3500 | 26,512 |
05 Dec 2023 | 2.3490 | 2.3500 | 2.3490 | 2.3490 | 2.3490 | 4,430 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |