Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1,700 |
30 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1,700 |
29 Apr 2024 | 2.3900 | 2.4400 | 2.3705 | 2.4400 | 2.4400 | 9,000 |
26 Apr 2024 | 2.3000 | 2.3395 | 2.3000 | 2.3395 | 2.3395 | 735 |
25 Apr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
24 Apr 2024 | 2.3300 | 2.3300 | 2.2915 | 2.2915 | 2.2915 | 11,430 |
23 Apr 2024 | 2.2755 | 2.2755 | 2.2700 | 2.2700 | 2.2700 | 280 |
22 Apr 2024 | 2.3395 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 7,522 |
19 Apr 2024 | 2.2705 | 2.2705 | 2.2300 | 2.2300 | 2.2300 | 31,000 |
18 Apr 2024 | 2.3165 | 2.3285 | 2.3075 | 2.3285 | 2.3285 | 16,982 |
17 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 4,730 |
16 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 540 |
15 Apr 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | 2.3400 | 6,733 |
12 Apr 2024 | 2.4470 | 2.4470 | 2.4400 | 2.4400 | 2.4400 | 4,000 |
11 Apr 2024 | 2.4100 | 2.4105 | 2.4100 | 2.4105 | 2.4105 | 800 |
10 Apr 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | 2.3400 | 10,000 |
09 Apr 2024 | 2.3375 | 2.3600 | 2.3375 | 2.3600 | 2.3600 | 2,000 |
08 Apr 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3380 | 2.3380 | 11,320 |
05 Apr 2024 | 2.2665 | 2.2665 | 2.2500 | 2.2500 | 2.2500 | 4,000 |
04 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2,010 |
03 Apr 2024 | 2.2515 | 2.2520 | 2.2515 | 2.2520 | 2.2520 | 100 |
02 Apr 2024 | 2.3575 | 2.3575 | 2.2920 | 2.2920 | 2.2920 | 5,209 |
28 Mar 2024 | 2.2980 | 2.2980 | 2.2800 | 2.2800 | 2.2800 | - |
27 Mar 2024 | 2.2400 | 2.3180 | 2.2400 | 2.3180 | 2.3180 | 12,900 |
26 Mar 2024 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | - |
25 Mar 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | - |
22 Mar 2024 | 2.3200 | 2.3800 | 2.3200 | 2.3800 | 2.3800 | 2,210 |
21 Mar 2024 | 2.3640 | 2.4120 | 2.3640 | 2.4120 | 2.4120 | 6,000 |
20 Mar 2024 | 2.3280 | 2.3280 | 2.3000 | 2.3000 | 2.3000 | 560 |
19 Mar 2024 | 2.3300 | 2.3320 | 2.3300 | 2.3320 | 2.3320 | 240 |
18 Mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
15 Mar 2024 | 2.3560 | 2.3580 | 2.3560 | 2.3580 | 2.3580 | 150 |
14 Mar 2024 | 2.5020 | 2.5200 | 2.4740 | 2.5180 | 2.5180 | 6,850 |
13 Mar 2024 | 2.4720 | 2.5300 | 2.4720 | 2.5060 | 2.5060 | 5,900 |
12 Mar 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | - |
11 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2,005 |
08 Mar 2024 | 2.5400 | 2.5400 | 2.4160 | 2.4880 | 2.4880 | 10,650 |
07 Mar 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | 15,000 |
06 Mar 2024 | 2.4280 | 2.5100 | 2.4280 | 2.5100 | 2.5100 | 8,400 |
05 Mar 2024 | 2.4200 | 2.4320 | 2.3900 | 2.4320 | 2.4320 | 14,100 |
04 Mar 2024 | 2.6040 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 13,000 |
01 Mar 2024 | 2.6000 | 2.6520 | 2.6000 | 2.6520 | 2.6520 | 968 |
29 Feb 2024 | 2.4920 | 2.5800 | 2.4920 | 2.5800 | 2.5800 | 13,000 |
28 Feb 2024 | 2.4780 | 2.5240 | 2.4780 | 2.5240 | 2.5240 | 6,285 |
27 Feb 2024 | 2.3300 | 2.3340 | 2.3100 | 2.3340 | 2.3340 | 10,000 |
26 Feb 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 2,000 |
23 Feb 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
22 Feb 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 7,000 |
21 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 4,000 |
20 Feb 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 4,400 |
19 Feb 2024 | 2.2280 | 2.2280 | 2.1300 | 2.1300 | 2.1300 | 29,277 |
16 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
15 Feb 2024 | 2.0780 | 2.0840 | 2.0500 | 2.0840 | 2.0840 | 21,000 |
14 Feb 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 950 |
13 Feb 2024 | 2.1100 | 2.1100 | 2.0900 | 2.0900 | 2.0900 | 10,000 |
12 Feb 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
09 Feb 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 3,615 |
08 Feb 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
07 Feb 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | 2.1100 | 9,000 |
06 Feb 2024 | 2.0200 | 2.0780 | 2.0200 | 2.0780 | 2.0780 | 29,000 |
05 Feb 2024 | 2.0520 | 2.0520 | 1.9820 | 2.0200 | 2.0200 | 22,000 |
02 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 4,000 |
01 Feb 2024 | 2.0700 | 2.0720 | 2.0700 | 2.0720 | 2.0720 | 10,000 |
31 Jan 2024 | 2.1340 | 2.1340 | 2.1300 | 2.1300 | 2.1300 | 5,000 |
30 Jan 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
29 Jan 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
26 Jan 2024 | 2.1020 | 2.1480 | 2.1020 | 2.1480 | 2.1480 | 3,754 |
25 Jan 2024 | 2.1080 | 2.1660 | 2.1000 | 2.1160 | 2.1160 | 25,000 |
24 Jan 2024 | 2.0620 | 2.1200 | 2.0620 | 2.1200 | 2.1200 | 300 |
23 Jan 2024 | 1.9500 | 1.9580 | 1.9500 | 1.9580 | 1.9580 | 2,300 |
22 Jan 2024 | 2.0380 | 2.0400 | 1.9800 | 2.0400 | 2.0400 | 7,090 |
19 Jan 2024 | 2.0700 | 2.1220 | 2.0700 | 2.1200 | 2.1200 | 3,082 |
18 Jan 2024 | 2.0500 | 2.0520 | 2.0500 | 2.0520 | 2.0520 | 6,250 |
17 Jan 2024 | 2.1080 | 2.1080 | 2.1000 | 2.1000 | 2.1000 | 2,416 |
16 Jan 2024 | 2.1480 | 2.1980 | 2.1480 | 2.1980 | 2.1980 | 1,500 |
15 Jan 2024 | 2.1420 | 2.1420 | 2.1140 | 2.1140 | 2.1140 | 12,500 |
12 Jan 2024 | 2.2400 | 2.2920 | 2.2400 | 2.2420 | 2.2420 | 3,192 |
11 Jan 2024 | 2.2880 | 2.2880 | 2.2800 | 2.2800 | 2.2800 | 4,000 |
10 Jan 2024 | 2.2460 | 2.2460 | 2.2200 | 2.2200 | 2.2200 | - |
09 Jan 2024 | 2.3980 | 2.3980 | 2.3300 | 2.3300 | 2.3300 | 4,760 |
08 Jan 2024 | 2.3040 | 2.3200 | 2.2900 | 2.3200 | 2.3200 | 32,000 |
05 Jan 2024 | 2.3500 | 2.4020 | 2.3500 | 2.3620 | 2.3620 | 14,130 |
04 Jan 2024 | 2.3680 | 2.4000 | 2.3500 | 2.3500 | 2.3500 | 4,200 |
03 Jan 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | 10,000 |
02 Jan 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
29 Dec 2023 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
28 Dec 2023 | 2.4000 | 2.4320 | 2.4000 | 2.4320 | 2.4320 | 4,020 |
27 Dec 2023 | 2.4000 | 2.4020 | 2.4000 | 2.4000 | 2.4000 | 4,000 |
22 Dec 2023 | 2.3200 | 2.3720 | 2.3200 | 2.3720 | 2.3720 | 3,450 |
21 Dec 2023 | 2.3200 | 2.3480 | 2.3200 | 2.3480 | 2.3480 | 1,462 |
20 Dec 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
19 Dec 2023 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | 2.4000 | 4,000 |
18 Dec 2023 | 2.4720 | 2.4720 | 2.4200 | 2.4720 | 2.4720 | 8,050 |
15 Dec 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2,715 |
14 Dec 2023 | 2.2820 | 2.3700 | 2.2820 | 2.3700 | 2.3700 | 11,200 |
13 Dec 2023 | 2.0900 | 2.1800 | 2.0900 | 2.1800 | 2.1800 | 13,000 |
12 Dec 2023 | 2.1260 | 2.1260 | 2.1200 | 2.1200 | 2.1200 | 2,105 |
11 Dec 2023 | 2.1820 | 2.2300 | 2.1820 | 2.2300 | 2.2300 | 2,550 |
08 Dec 2023 | 2.2780 | 2.3280 | 2.2500 | 2.3280 | 2.3280 | 16,545 |
07 Dec 2023 | 2.1320 | 2.1800 | 2.1320 | 2.1800 | 2.1800 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |