Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2032 | 2.2032 | 425 |
07 May 2024 | 2.3198 | 2.3198 | 2.3198 | 2.1831 | 2.1831 | 103 |
03 May 2024 | 2.3400 | 2.3400 | 2.3400 | 2.2908 | 2.2908 | 425 |
02 May 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
01 May 2024 | 2.4381 | 2.4381 | 2.4381 | 2.4381 | 2.4381 | - |
30 Apr 2024 | 2.3877 | 2.4166 | 2.3877 | 2.3518 | 2.3518 | 251 |
29 Apr 2024 | 2.3071 | 2.3071 | 2.3071 | 2.3071 | 2.3071 | - |
26 Apr 2024 | 2.3282 | 2.3282 | 2.3282 | 2.3282 | 2.3282 | - |
25 Apr 2024 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | - |
24 Apr 2024 | 2.3335 | 2.3345 | 2.3335 | 2.3786 | 2.3786 | 150 |
23 Apr 2024 | 2.3873 | 2.3963 | 2.3873 | 2.3677 | 2.3677 | 5,000 |
22 Apr 2024 | 2.5046 | 2.5050 | 2.5046 | 2.5117 | 2.5117 | 48 |
19 Apr 2024 | 2.4611 | 2.4611 | 2.4611 | 2.4843 | 2.4843 | 160 |
18 Apr 2024 | 2.4009 | 2.4009 | 2.4009 | 2.4009 | 2.4009 | - |
17 Apr 2024 | 2.4278 | 2.4278 | 2.4278 | 2.4253 | 2.4253 | 25 |
16 Apr 2024 | 2.3962 | 2.3963 | 2.1858 | 2.3984 | 2.3984 | 2,393 |
15 Apr 2024 | 2.2864 | 2.2864 | 2.2864 | 2.2922 | 2.2922 | 65 |
12 Apr 2024 | 2.2682 | 2.2682 | 2.2682 | 2.2682 | 2.2682 | - |
11 Apr 2024 | 2.1751 | 2.2668 | 2.1751 | 2.2543 | 2.2543 | 1,902 |
10 Apr 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2308 | 2.2308 | 2,000 |
09 Apr 2024 | 2.1530 | 2.1530 | 2.1322 | 2.1864 | 2.1864 | 2,000 |
08 Apr 2024 | 2.1511 | 2.1511 | 2.1511 | 2.1511 | 2.1511 | - |
05 Apr 2024 | 2.2066 | 2.2100 | 2.2066 | 2.1676 | 2.1676 | 2,623 |
04 Apr 2024 | 2.1044 | 2.1044 | 2.1044 | 2.1044 | 2.1044 | - |
03 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1318 | 2.1318 | 2,000 |
02 Apr 2024 | 2.1274 | 2.1384 | 2.1274 | 2.1888 | 2.1888 | 701 |
28 Mar 2024 | 2.1019 | 2.1019 | 2.1019 | 2.1019 | 2.1019 | - |
27 Mar 2024 | 2.1402 | 2.1402 | 2.1402 | 2.1400 | 2.1400 | 626 |
26 Mar 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1278 | 2.1278 | 639 |
25 Mar 2024 | 2.1383 | 2.1383 | 2.1226 | 2.1313 | 2.1313 | 253 |
22 Mar 2024 | 2.1199 | 2.1199 | 2.1199 | 2.1199 | 2.1199 | - |
21 Mar 2024 | 2.0959 | 2.0959 | 2.0845 | 2.0814 | 2.0814 | 296 |
20 Mar 2024 | 2.2054 | 2.2054 | 2.2054 | 2.1875 | 2.1875 | 276 |
19 Mar 2024 | 2.2569 | 2.2569 | 2.2145 | 2.2071 | 2.2071 | 271 |
18 Mar 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
15 Mar 2024 | 2.2479 | 2.2479 | 2.2479 | 2.2548 | 2.2548 | 93 |
14 Mar 2024 | 2.2077 | 2.2077 | 2.2077 | 2.2077 | 2.2077 | - |
13 Mar 2024 | 2.1758 | 2.1758 | 2.1758 | 2.1758 | 2.1758 | - |
12 Mar 2024 | 2.2583 | 2.2583 | 2.2301 | 2.1967 | 2.1967 | 73 |
11 Mar 2024 | 2.2522 | 2.2522 | 2.2522 | 2.2538 | 2.2538 | 400 |
08 Mar 2024 | 2.1784 | 2.1834 | 2.1784 | 2.1975 | 2.1975 | 423 |
07 Mar 2024 | 2.1989 | 2.1989 | 2.1989 | 2.1989 | 2.1989 | - |
06 Mar 2024 | 2.2482 | 2.2482 | 2.2482 | 2.2482 | 2.2482 | - |
05 Mar 2024 | 2.2579 | 2.3287 | 2.2579 | 2.2998 | 2.2998 | 398 |
04 Mar 2024 | 2.2338 | 2.2338 | 2.2338 | 2.2418 | 2.2418 | 177 |
01 Mar 2024 | 2.2778 | 2.2778 | 2.2778 | 2.2778 | 2.2778 | - |
29 Feb 2024 | 2.3267 | 2.3267 | 2.3267 | 2.3191 | 2.3191 | 68 |
28 Feb 2024 | 2.3247 | 2.3247 | 2.3247 | 2.3247 | 2.3247 | - |
27 Feb 2024 | 2.4582 | 2.4582 | 2.4582 | 2.3300 | 2.3300 | 116 |
26 Feb 2024 | 2.3091 | 2.3091 | 2.3091 | 2.3091 | 2.3091 | - |
23 Feb 2024 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | - |
22 Feb 2024 | 2.3404 | 2.3404 | 2.3404 | 2.3404 | 2.3404 | - |
21 Feb 2024 | 2.4804 | 2.4804 | 2.4804 | 2.4804 | 2.4804 | - |
20 Feb 2024 | 2.4453 | 2.4453 | 2.4453 | 2.4681 | 2.4681 | 117 |
19 Feb 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4297 | 2.4297 | 177 |
16 Feb 2024 | 2.4432 | 2.4432 | 2.4432 | 2.3974 | 2.3974 | 112 |
15 Feb 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
14 Feb 2024 | 2.4945 | 2.4945 | 2.4945 | 2.4945 | 2.4945 | - |
13 Feb 2024 | 2.4491 | 2.5326 | 2.4338 | 2.5069 | 2.5069 | 37 |
12 Feb 2024 | 2.3861 | 2.3861 | 2.3861 | 2.3861 | 2.3861 | - |
09 Feb 2024 | 2.4310 | 2.4318 | 2.4310 | 2.4292 | 2.4292 | 148 |
08 Feb 2024 | 2.4611 | 2.4611 | 2.4611 | 2.4611 | 2.4611 | - |
07 Feb 2024 | 2.4707 | 2.4707 | 2.4707 | 2.4707 | 2.4707 | - |
06 Feb 2024 | 2.5522 | 2.5522 | 2.5522 | 2.5382 | 2.5382 | 23 |
05 Feb 2024 | 2.5626 | 2.5626 | 2.5626 | 2.5626 | 2.5626 | - |
02 Feb 2024 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | - |
01 Feb 2024 | 2.6523 | 2.6523 | 2.6523 | 2.6479 | 2.6479 | 56 |
31 Jan 2024 | 2.6112 | 2.6112 | 2.6112 | 2.6112 | 2.6112 | - |
30 Jan 2024 | 2.6311 | 2.6547 | 2.6311 | 2.5491 | 2.5491 | 69 |
29 Jan 2024 | 2.6099 | 2.6099 | 2.6099 | 2.6099 | 2.6099 | - |
26 Jan 2024 | 2.5702 | 2.5702 | 2.5702 | 2.5702 | 2.5702 | - |
25 Jan 2024 | 2.5956 | 2.5956 | 2.5956 | 2.5956 | 2.5956 | - |
24 Jan 2024 | 2.5752 | 2.5752 | 2.5752 | 2.5752 | 2.5752 | - |
23 Jan 2024 | 2.6606 | 2.8455 | 2.6606 | 2.6716 | 2.6716 | 112 |
22 Jan 2024 | 2.6391 | 2.6391 | 2.6391 | 2.6391 | 2.6391 | - |
19 Jan 2024 | 2.7259 | 2.7259 | 2.7259 | 2.7259 | 2.7259 | - |
18 Jan 2024 | 2.8235 | 2.8235 | 2.8235 | 2.8049 | 2.8049 | 104 |
17 Jan 2024 | 2.8451 | 2.8451 | 2.8451 | 2.8451 | 2.8451 | - |
16 Jan 2024 | 2.7892 | 2.7892 | 2.7396 | 2.7787 | 2.7787 | 123 |
15 Jan 2024 | 2.7565 | 2.7565 | 2.7565 | 2.7565 | 2.7565 | - |
12 Jan 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | - |
11 Jan 2024 | 2.8075 | 2.8075 | 2.8075 | 2.8075 | 2.8075 | - |
10 Jan 2024 | 2.7764 | 2.7764 | 2.7764 | 2.7764 | 2.7764 | - |
09 Jan 2024 | 2.8195 | 2.8195 | 2.7053 | 2.8101 | 2.8101 | 180 |
08 Jan 2024 | 2.8379 | 2.8379 | 2.8379 | 2.8486 | 2.8486 | 73 |
05 Jan 2024 | 2.8654 | 2.8654 | 2.8654 | 2.8654 | 2.8654 | - |
04 Jan 2024 | 2.8559 | 2.8559 | 2.8559 | 2.8412 | 2.8412 | 490 |
03 Jan 2024 | 2.7953 | 2.7953 | 2.7953 | 2.8702 | 2.8702 | 362 |
02 Jan 2024 | 2.6827 | 2.6827 | 2.6827 | 2.8139 | 2.8139 | 6,058 |
29 Dec 2023 | 2.6900 | 2.7120 | 2.6900 | 2.6960 | 2.6960 | 1,046 |
28 Dec 2023 | 2.6757 | 2.6834 | 2.6757 | 2.6926 | 2.6926 | 4,720 |
27 Dec 2023 | 2.7034 | 2.7034 | 2.7034 | 2.7151 | 2.7151 | 95 |
22 Dec 2023 | 2.7788 | 2.7788 | 2.7788 | 2.7788 | 2.7788 | - |
21 Dec 2023 | 2.8036 | 2.8112 | 2.8035 | 2.8090 | 2.8090 | 13,301 |
20 Dec 2023 | 2.7818 | 2.7818 | 2.7818 | 2.7544 | 2.7544 | 180 |
19 Dec 2023 | 2.7699 | 2.7699 | 2.7699 | 2.7699 | 2.7699 | - |
18 Dec 2023 | 2.8331 | 2.8331 | 2.8331 | 2.8331 | 2.8331 | - |
15 Dec 2023 | 2.8459 | 2.8459 | 2.8459 | 2.8459 | 2.8459 | - |
14 Dec 2023 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | - |
13 Dec 2023 | 3.0036 | 3.0036 | 3.0036 | 3.0262 | 3.0262 | 210 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |