Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 2.9800 | 3.0050 | 2.9500 | 2.9550 | 2.9550 | 50 |
23 May 2024 | 3.0350 | 3.1950 | 2.9500 | 2.9740 | 2.9740 | 320 |
22 May 2024 | 2.8850 | 3.0900 | 2.8400 | 3.0880 | 3.0880 | 320 |
21 May 2024 | 2.9300 | 2.9750 | 2.8550 | 2.8860 | 2.8860 | 154 |
20 May 2024 | 2.8500 | 2.9350 | 2.8300 | 2.9350 | 2.9350 | 182 |
17 May 2024 | 2.7450 | 2.8450 | 2.7450 | 2.8320 | 2.8320 | 89 |
16 May 2024 | 2.6900 | 2.8050 | 2.6850 | 2.7490 | 2.7490 | 177 |
15 May 2024 | 2.6300 | 2.7010 | 2.6250 | 2.7010 | 2.7010 | 166 |
14 May 2024 | 2.6500 | 2.6750 | 2.6000 | 2.6280 | 2.6280 | 76 |
13 May 2024 | 2.5250 | 2.6600 | 2.5250 | 2.6580 | 2.6580 | 83 |
10 May 2024 | 2.6350 | 2.6400 | 2.5550 | 2.5630 | 2.5630 | 69 |
09 May 2024 | 2.5700 | 2.6500 | 2.5350 | 2.6190 | 2.6190 | 103 |
08 May 2024 | 2.5850 | 2.6300 | 2.5550 | 2.5750 | 2.5750 | 61 |
07 May 2024 | 2.5700 | 2.5900 | 2.5350 | 2.5730 | 2.5730 | 113 |
06 May 2024 | 2.5500 | 2.6250 | 2.5050 | 2.5700 | 2.5700 | 106 |
03 May 2024 | 2.4350 | 2.5350 | 2.4300 | 2.5250 | 2.5250 | 213 |
02 May 2024 | 2.4100 | 2.4550 | 2.4050 | 2.4450 | 2.4450 | 109 |
01 May 2024 | 2.4250 | 2.4250 | 2.3850 | 2.3910 | 2.3910 | 159 |
30 Apr 2024 | 2.5050 | 2.5300 | 2.4150 | 2.4380 | 2.4380 | 239 |
29 Apr 2024 | 2.4300 | 2.5050 | 2.4150 | 2.4930 | 2.4930 | 111 |
26 Apr 2024 | 2.4650 | 2.4750 | 2.4050 | 2.4110 | 2.4110 | 65 |
25 Apr 2024 | 2.4400 | 2.4650 | 2.4150 | 2.4630 | 2.4630 | 74 |
24 Apr 2024 | 2.5400 | 2.5500 | 2.4300 | 2.4380 | 2.4380 | 114 |
23 Apr 2024 | 2.4750 | 2.5400 | 2.4750 | 2.5130 | 2.5130 | 27 |
22 Apr 2024 | 2.3900 | 2.4800 | 2.3900 | 2.4780 | 2.4780 | 30 |
19 Apr 2024 | 2.4400 | 2.4500 | 2.4200 | 2.4220 | 2.4220 | 17 |
18 Apr 2024 | 2.4200 | 2.4300 | 2.4100 | 2.4210 | 2.4210 | 8 |
17 Apr 2024 | 2.4100 | 2.4100 | 2.3850 | 2.4070 | 2.4070 | 29 |
16 Apr 2024 | 2.3900 | 2.4450 | 2.3650 | 2.4420 | 2.4420 | 30 |
15 Apr 2024 | 2.4500 | 2.4500 | 2.3750 | 2.3890 | 2.3890 | 37 |
12 Apr 2024 | 2.4200 | 2.4650 | 2.4200 | 2.4580 | 2.4580 | 22 |
11 Apr 2024 | 2.4650 | 2.4650 | 2.4300 | 2.4300 | 2.4300 | 17 |
10 Apr 2024 | 2.5000 | 2.5050 | 2.4700 | 2.4840 | 2.4840 | 35 |
09 Apr 2024 | 2.5000 | 2.5250 | 2.4650 | 2.4790 | 2.4790 | 28 |
08 Apr 2024 | 2.4500 | 2.4950 | 2.4500 | 2.4930 | 2.4930 | 23 |
05 Apr 2024 | 2.4300 | 2.4500 | 2.4300 | 2.4370 | 2.4370 | 6 |
04 Apr 2024 | 2.4950 | 2.4950 | 2.4300 | 2.4300 | 2.4300 | 17 |
03 Apr 2024 | 2.4950 | 2.4950 | 2.4940 | 2.4940 | 2.4940 | 12 |
02 Apr 2024 | 2.4800 | 2.5400 | 2.4650 | 2.5400 | 2.5400 | 5 |
01 Apr 2024 | 2.4800 | 2.5110 | 2.4750 | 2.5110 | 2.5110 | 28 |
28 Mar 2024 | 2.4050 | 2.4420 | 2.4050 | 2.4420 | 2.4420 | 14 |
27 Mar 2024 | 2.4100 | 2.4100 | 2.3750 | 2.3920 | 2.3920 | 7 |
26 Mar 2024 | 2.4400 | 2.4400 | 2.4350 | 2.4350 | 2.4350 | 9 |
25 Mar 2024 | 2.4200 | 2.4350 | 2.4200 | 2.4290 | 2.4290 | 7 |
22 Mar 2024 | 2.4550 | 2.4550 | 2.4250 | 2.4350 | 2.4350 | 20 |
21 Mar 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4490 | 2.4490 | 9 |
20 Mar 2024 | 2.5250 | 2.5350 | 2.4600 | 2.4790 | 2.4790 | 6 |
19 Mar 2024 | 2.5300 | 2.5400 | 2.5190 | 2.5190 | 2.5190 | 8 |
18 Mar 2024 | 2.5400 | 2.5400 | 2.5050 | 2.5160 | 2.5160 | 5 |
15 Mar 2024 | 2.5000 | 2.5150 | 2.4680 | 2.4680 | 2.4680 | 4 |
14 Mar 2024 | 2.5100 | 2.5450 | 2.5100 | 2.5430 | 2.5430 | 9 |
13 Mar 2024 | 2.4400 | 2.4750 | 2.4400 | 2.4700 | 2.4700 | 6 |
12 Mar 2024 | 2.4850 | 2.4850 | 2.4750 | 2.4800 | 2.4800 | 12 |
11 Mar 2024 | 2.5650 | 2.5650 | 2.5000 | 2.5060 | 2.5060 | 7 |
08 Mar 2024 | 2.5350 | 2.5350 | 2.5330 | 2.5330 | 2.5330 | 3 |
07 Mar 2024 | 2.5400 | 2.5500 | 2.5290 | 2.5290 | 2.5290 | 6 |
06 Mar 2024 | 2.5900 | 2.6010 | 2.5900 | 2.6010 | 2.6010 | 2 |
05 Mar 2024 | 2.6350 | 2.6800 | 2.6300 | 2.6520 | 2.6520 | 7 |
04 Mar 2024 | 2.6300 | 2.6900 | 2.6250 | 2.6390 | 2.6390 | 22 |
01 Mar 2024 | 2.5400 | 2.5400 | 2.5380 | 2.5380 | 2.5380 | - |
29 Feb 2024 | 2.5900 | 2.6000 | 2.5840 | 2.5840 | 2.5840 | 6 |
28 Feb 2024 | 2.5900 | 2.6150 | 2.5900 | 2.6140 | 2.6140 | 5 |
27 Feb 2024 | 2.4700 | 2.5750 | 2.4700 | 2.5510 | 2.5510 | 19 |
26 Feb 2024 | 2.4850 | 2.5100 | 2.4730 | 2.4730 | 2.4730 | 7 |
23 Feb 2024 | 2.5100 | 2.5100 | 2.4190 | 2.4190 | 2.4190 | 14 |
22 Feb 2024 | 2.4800 | 2.5250 | 2.4350 | 2.5250 | 2.5250 | 20 |
21 Feb 2024 | 2.4250 | 2.4900 | 2.4250 | 2.4870 | 2.4870 | 14 |
20 Feb 2024 | 2.2400 | 2.3350 | 2.2150 | 2.2150 | 2.2150 | 12 |
16 Feb 2024 | 2.2550 | 2.2800 | 2.2450 | 2.2800 | 2.2800 | 22 |
15 Feb 2024 | 2.2200 | 2.2450 | 2.2200 | 2.2380 | 2.2380 | 4 |
14 Feb 2024 | 2.3150 | 2.3150 | 2.2350 | 2.2360 | 2.2360 | 10 |
13 Feb 2024 | 2.3650 | 2.3750 | 2.3000 | 2.3300 | 2.3300 | 9 |
12 Feb 2024 | 2.3800 | 2.4150 | 2.3550 | 2.3670 | 2.3670 | 8 |
09 Feb 2024 | 2.4100 | 2.4300 | 2.3950 | 2.4250 | 2.4250 | 8 |
08 Feb 2024 | 2.4350 | 2.4650 | 2.4350 | 2.4550 | 2.4550 | 13 |
07 Feb 2024 | 2.4800 | 2.4850 | 2.4600 | 2.4610 | 2.4610 | 8 |
06 Feb 2024 | 2.5200 | 2.5200 | 2.4750 | 2.4860 | 2.4860 | 10 |
05 Feb 2024 | 2.5400 | 2.5500 | 2.5250 | 2.5500 | 2.5500 | 10 |
02 Feb 2024 | 2.5650 | 2.5800 | 2.5600 | 2.5700 | 2.5700 | 6 |
01 Feb 2024 | 2.5600 | 2.5600 | 2.5550 | 2.5590 | 2.5590 | 1 |
31 Jan 2024 | 2.6100 | 2.6450 | 2.5980 | 2.5980 | 2.5980 | 7 |
30 Jan 2024 | 2.5750 | 2.6000 | 2.5750 | 2.6000 | 2.6000 | 11 |
29 Jan 2024 | 2.6400 | 2.6550 | 2.5750 | 2.5760 | 2.5760 | 8 |
26 Jan 2024 | 2.6350 | 2.7000 | 2.6300 | 2.6850 | 2.6850 | 6 |
25 Jan 2024 | 2.7550 | 2.7550 | 2.6650 | 2.6720 | 2.6720 | 6 |
24 Jan 2024 | 2.6750 | 2.7320 | 2.6750 | 2.7320 | 2.7320 | 9 |
23 Jan 2024 | 2.6550 | 2.6750 | 2.6550 | 2.6640 | 2.6640 | 3 |
22 Jan 2024 | 2.6000 | 2.6200 | 2.5800 | 2.5930 | 2.5930 | 10 |
19 Jan 2024 | 2.7800 | 2.7800 | 2.6800 | 2.6960 | 2.6960 | 9 |
18 Jan 2024 | 2.8450 | 2.8450 | 2.7700 | 2.7980 | 2.7980 | 8 |
17 Jan 2024 | 2.8400 | 2.8470 | 2.8250 | 2.8470 | 2.8470 | 4 |
16 Jan 2024 | 2.8450 | 2.8450 | 2.7800 | 2.8230 | 2.8230 | 4 |
12 Jan 2024 | 2.9200 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | 3 |
11 Jan 2024 | 2.8900 | 2.9400 | 2.8900 | 2.8940 | 2.8940 | 4 |
10 Jan 2024 | 2.9350 | 2.9350 | 2.9040 | 2.9040 | 2.9040 | 1 |
09 Jan 2024 | 2.9600 | 2.9900 | 2.9450 | 2.9890 | 2.9890 | 5 |
08 Jan 2024 | 2.7850 | 2.9150 | 2.7850 | 2.9130 | 2.9130 | 6 |
05 Jan 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
04 Jan 2024 | 2.8650 | 2.8700 | 2.8650 | 2.8650 | 2.8650 | 2 |
03 Jan 2024 | 2.7950 | 2.8050 | 2.7950 | 2.7950 | 2.7950 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |