Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.0865 | 2.1055 | 2.0865 | 2.1055 | 2.1055 | - |
16 May 2024 | 2.0870 | 2.0870 | 2.0190 | 2.0190 | 2.0190 | 2,000 |
15 May 2024 | 2.0880 | 2.0890 | 2.0880 | 2.0890 | 2.0890 | - |
14 May 2024 | 2.0420 | 2.0480 | 2.0420 | 2.0480 | 2.0480 | - |
13 May 2024 | 2.0710 | 2.1035 | 2.0710 | 2.0725 | 2.0725 | 570 |
10 May 2024 | 2.0530 | 2.0700 | 2.0530 | 2.0700 | 2.0700 | - |
09 May 2024 | 2.0600 | 2.0610 | 2.0600 | 2.0610 | 2.0610 | - |
08 May 2024 | 2.0410 | 2.0410 | 2.0335 | 2.0335 | 2.0335 | - |
07 May 2024 | 2.0775 | 2.0775 | 2.0365 | 2.0435 | 2.0435 | 3,729 |
06 May 2024 | 2.0425 | 2.0435 | 2.0425 | 2.0435 | 2.0435 | - |
03 May 2024 | 2.0470 | 2.0475 | 2.0470 | 2.0475 | 2.0475 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.0325 | 2.0325 | 2.0230 | 2.0230 | 2.0230 | - |
29 Apr 2024 | 2.0175 | 2.0230 | 2.0175 | 2.0230 | 2.0230 | - |
26 Apr 2024 | 2.0450 | 2.0450 | 2.0055 | 2.0150 | 2.0150 | 3,824 |
25 Apr 2024 | 2.0070 | 2.0125 | 2.0070 | 2.0125 | 2.0125 | - |
24 Apr 2024 | 1.9944 | 2.0100 | 1.9944 | 2.0100 | 2.0100 | - |
23 Apr 2024 | 1.9930 | 2.0005 | 1.9930 | 2.0005 | 2.0005 | - |
22 Apr 2024 | 1.9626 | 1.9886 | 1.9626 | 1.9874 | 1.9874 | - |
19 Apr 2024 | 1.9944 | 1.9978 | 1.9944 | 1.9978 | 1.9978 | - |
18 Apr 2024 | 1.9988 | 2.0045 | 1.9988 | 2.0045 | 2.0045 | - |
17 Apr 2024 | 1.9974 | 2.0090 | 1.9974 | 2.0090 | 2.0090 | - |
16 Apr 2024 | 1.9880 | 1.9978 | 1.9880 | 1.9978 | 1.9978 | - |
15 Apr 2024 | 1.9886 | 2.0065 | 1.9886 | 2.0065 | 2.0065 | - |
12 Apr 2024 | 2.0125 | 2.0125 | 2.0040 | 2.0040 | 2.0040 | - |
11 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 39,200 |
10 Apr 2024 | 2.0450 | 2.0585 | 2.0400 | 2.0585 | 2.0585 | 380 |
09 Apr 2024 | 2.0575 | 2.0575 | 2.0450 | 2.0450 | 2.0450 | - |
08 Apr 2024 | 2.0785 | 2.0785 | 2.0425 | 2.0745 | 2.0745 | 7,981 |
05 Apr 2024 | 2.0895 | 2.0895 | 2.0895 | 2.0895 | 2.0895 | - |
04 Apr 2024 | 2.0815 | 2.0815 | 2.0815 | 2.0815 | 2.0815 | - |
03 Apr 2024 | 2.0675 | 2.0675 | 2.0675 | 2.0675 | 2.0675 | - |
02 Apr 2024 | 2.0520 | 2.0650 | 2.0520 | 2.0650 | 2.0650 | - |
28 Mar 2024 | 2.0000 | 2.0000 | 1.9934 | 1.9958 | 1.9958 | - |
27 Mar 2024 | 2.0000 | 2.0000 | 1.9838 | 1.9838 | 1.9838 | - |
26 Mar 2024 | 2.0000 | 2.0000 | 1.9790 | 1.9790 | 1.9790 | - |
25 Mar 2024 | 2.0000 | 2.0250 | 1.9708 | 1.9708 | 1.9708 | 5,000 |
22 Mar 2024 | 1.9666 | 2.0245 | 1.9666 | 2.0245 | 2.0245 | - |
21 Mar 2024 | 1.9838 | 1.9998 | 1.9838 | 1.9998 | 1.9998 | - |
20 Mar 2024 | 1.9426 | 1.9426 | 1.9344 | 1.9344 | 1.9344 | - |
19 Mar 2024 | 1.9360 | 1.9360 | 1.9152 | 1.9152 | 1.9152 | - |
18 Mar 2024 | 1.9358 | 1.9358 | 1.9206 | 1.9206 | 1.9206 | - |
15 Mar 2024 | 2.0100 | 2.0100 | 1.9720 | 1.9720 | 1.9720 | 30,000 |
14 Mar 2024 | 1.9436 | 1.9720 | 1.9436 | 1.9720 | 1.9720 | - |
13 Mar 2024 | 1.9428 | 1.9428 | 1.9428 | 1.9428 | 1.9428 | - |
12 Mar 2024 | 1.9412 | 1.9470 | 1.9412 | 1.9470 | 1.9470 | - |
11 Mar 2024 | 1.9466 | 1.9478 | 1.9466 | 1.9478 | 1.9478 | - |
08 Mar 2024 | 1.9578 | 1.9578 | 1.9268 | 1.9268 | 1.9268 | 5,202 |
07 Mar 2024 | 1.9562 | 1.9608 | 1.9562 | 1.9608 | 1.9608 | - |
06 Mar 2024 | 1.9406 | 1.9486 | 1.9406 | 1.9486 | 1.9486 | - |
05 Mar 2024 | 1.9706 | 1.9706 | 1.9692 | 1.9692 | 1.9692 | 5,366 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 1.8964 | 1.9222 | 1.8964 | 1.9222 | 1.9222 | - |
29 Feb 2024 | 1.8924 | 1.8980 | 1.8924 | 1.8980 | 1.8980 | - |
28 Feb 2024 | 1.8642 | 1.8642 | 1.8642 | 1.8642 | 1.8642 | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 1.8700 | 1.8700 | 1.8620 | 1.8620 | 1.8620 | 3,797 |
23 Feb 2024 | 1.8878 | 1.8878 | 1.8878 | 1.8878 | 1.8878 | - |
22 Feb 2024 | 1.8994 | 1.9050 | 1.8994 | 1.9050 | 1.9050 | - |
21 Feb 2024 | 1.8808 | 1.8852 | 1.8808 | 1.8852 | 1.8852 | - |
20 Feb 2024 | 1.8814 | 1.8814 | 1.8810 | 1.8810 | 1.8810 | - |
19 Feb 2024 | 1.9154 | 1.9154 | 1.8828 | 1.8858 | 1.8858 | 26,854 |
16 Feb 2024 | 1.8822 | 1.8868 | 1.8822 | 1.8868 | 1.8868 | - |
15 Feb 2024 | 1.9000 | 1.9000 | 1.8464 | 1.8464 | 1.8464 | 26,800 |
14 Feb 2024 | 1.9006 | 1.9030 | 1.9006 | 1.9030 | 1.9030 | - |
13 Feb 2024 | 1.9042 | 1.9052 | 1.9042 | 1.9052 | 1.9052 | - |
12 Feb 2024 | 1.8896 | 1.8946 | 1.8896 | 1.8946 | 1.8946 | - |
09 Feb 2024 | 1.8334 | 1.8708 | 1.8334 | 1.8708 | 1.8708 | 3,000 |
08 Feb 2024 | 1.8724 | 1.8724 | 1.8724 | 1.8724 | 1.8724 | - |
07 Feb 2024 | 1.8644 | 1.8644 | 1.8640 | 1.8640 | 1.8640 | - |
06 Feb 2024 | 1.8642 | 1.8642 | 1.8500 | 1.8610 | 1.8610 | 10 |
05 Feb 2024 | 1.8694 | 1.8694 | 1.8618 | 1.8618 | 1.8618 | - |
02 Feb 2024 | 1.8724 | 1.8724 | 1.8562 | 1.8562 | 1.8562 | - |
01 Feb 2024 | 1.8544 | 1.8544 | 1.8544 | 1.8544 | 1.8544 | - |
31 Jan 2024 | 1.8380 | 1.8380 | 1.8048 | 1.8048 | 1.8048 | - |
30 Jan 2024 | 1.8496 | 1.8496 | 1.7770 | 1.8296 | 1.8296 | 2,080 |
29 Jan 2024 | 1.8106 | 1.8106 | 1.8106 | 1.8106 | 1.8106 | - |
26 Jan 2024 | 1.8044 | 1.8072 | 1.8044 | 1.8072 | 1.8072 | - |
25 Jan 2024 | 1.8178 | 1.8178 | 1.8086 | 1.8086 | 1.8086 | - |
24 Jan 2024 | 1.8508 | 1.8508 | 1.7690 | 1.7690 | 1.7690 | 215 |
23 Jan 2024 | 1.8168 | 1.8220 | 1.8168 | 1.8220 | 1.8220 | - |
22 Jan 2024 | 1.8682 | 1.8682 | 1.8494 | 1.8494 | 1.8494 | - |
19 Jan 2024 | 1.8574 | 1.8624 | 1.8574 | 1.8624 | 1.8624 | - |
18 Jan 2024 | 1.8872 | 1.8944 | 1.8800 | 1.8922 | 1.8922 | 20,000 |
17 Jan 2024 | 1.8952 | 1.8992 | 1.8952 | 1.8992 | 1.8992 | - |
16 Jan 2024 | 1.8988 | 1.9038 | 1.8800 | 1.9038 | 1.9038 | 9,368 |
15 Jan 2024 | 1.8968 | 1.8968 | 1.8968 | 1.8968 | 1.8968 | - |
12 Jan 2024 | 1.8816 | 1.8844 | 1.8816 | 1.8844 | 1.8844 | - |
11 Jan 2024 | 1.8734 | 1.9110 | 1.8734 | 1.8734 | 1.8734 | 2,250 |
10 Jan 2024 | 1.8886 | 1.8972 | 1.8886 | 1.8972 | 1.8972 | - |
09 Jan 2024 | 1.8620 | 1.8666 | 1.8620 | 1.8666 | 1.8666 | - |
08 Jan 2024 | 1.8754 | 1.8754 | 1.8484 | 1.8508 | 1.8508 | 1,199 |
05 Jan 2024 | 1.8220 | 1.8294 | 1.8220 | 1.8294 | 1.8294 | - |
04 Jan 2024 | 1.8572 | 1.8572 | 1.8208 | 1.8318 | 1.8318 | 960 |
03 Jan 2024 | 1.8342 | 1.8342 | 1.8190 | 1.8190 | 1.8190 | - |
02 Jan 2024 | 1.8302 | 1.8356 | 1.8302 | 1.8356 | 1.8356 | - |
29 Dec 2023 | 1.8194 | 1.8194 | 1.8194 | 1.8194 | 1.8194 | - |
28 Dec 2023 | 1.8218 | 1.8262 | 1.8218 | 1.8262 | 1.8262 | - |
27 Dec 2023 | 1.8234 | 1.8274 | 1.8234 | 1.8274 | 1.8274 | - |
22 Dec 2023 | 1.8122 | 1.8314 | 1.7760 | 1.8314 | 1.8314 | 2,083 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |