Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 100 |
09 May 2024 | 2.0410 | 2.0600 | 2.0150 | 2.0600 | 2.0600 | 700 |
08 May 2024 | 1.9200 | 2.1450 | 1.9200 | 2.0650 | 2.0650 | 11,600 |
07 May 2024 | 2.0800 | 2.0800 | 1.9800 | 2.0600 | 2.0600 | 5,400 |
06 May 2024 | 2.0800 | 2.0900 | 2.0400 | 2.0800 | 2.0800 | 4,200 |
03 May 2024 | 2.1200 | 2.1200 | 2.0500 | 2.0690 | 2.0690 | 2,600 |
02 May 2024 | 1.9540 | 2.0900 | 1.9540 | 2.0800 | 2.0800 | 11,700 |
01 May 2024 | 2.0100 | 2.0200 | 1.8100 | 1.9400 | 1.9400 | 56,100 |
30 Apr 2024 | 2.0960 | 2.1400 | 2.0300 | 2.0350 | 2.0350 | 8,400 |
29 Apr 2024 | 2.2100 | 2.2100 | 2.0800 | 2.0800 | 2.0800 | 50,200 |
26 Apr 2024 | 2.2500 | 2.2500 | 2.1100 | 2.1100 | 2.1100 | 39,100 |
25 Apr 2024 | 2.2500 | 2.3500 | 2.1700 | 2.2600 | 2.2600 | 58,600 |
24 Apr 2024 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 2,900 |
23 Apr 2024 | 2.3220 | 2.4100 | 2.3200 | 2.3500 | 2.3500 | 13,200 |
22 Apr 2024 | 2.5000 | 2.5550 | 2.3400 | 2.4500 | 2.4500 | 18,200 |
19 Apr 2024 | 2.7300 | 2.7300 | 2.4300 | 2.5500 | 2.5500 | 13,500 |
18 Apr 2024 | 2.3100 | 2.6800 | 2.3100 | 2.6200 | 2.6200 | 28,000 |
17 Apr 2024 | 2.2400 | 2.3500 | 2.2200 | 2.2500 | 2.2500 | 37,200 |
16 Apr 2024 | 2.2100 | 2.4200 | 2.2100 | 2.3100 | 2.3100 | 55,500 |
15 Apr 2024 | 2.1700 | 2.2900 | 2.1200 | 2.2200 | 2.2200 | 55,000 |
12 Apr 2024 | 2.1900 | 2.3700 | 2.0870 | 2.2300 | 2.2300 | 49,400 |
11 Apr 2024 | 2.0700 | 2.1500 | 2.0300 | 2.1500 | 2.1500 | 26,800 |
10 Apr 2024 | 2.0700 | 2.2000 | 1.9500 | 2.1300 | 2.1300 | 49,900 |
09 Apr 2024 | 2.2600 | 2.2620 | 2.0200 | 2.0400 | 2.0400 | 60,000 |
08 Apr 2024 | 2.3000 | 2.4060 | 2.2500 | 2.2500 | 2.2500 | 51,800 |
05 Apr 2024 | 2.5250 | 2.5250 | 2.3500 | 2.3500 | 2.3500 | 7,700 |
04 Apr 2024 | 2.5200 | 2.6800 | 2.4600 | 2.4700 | 2.4700 | 11,600 |
03 Apr 2024 | 2.5300 | 2.8000 | 2.5000 | 2.6000 | 2.6000 | 31,300 |
02 Apr 2024 | 2.3600 | 2.4800 | 2.2400 | 2.4000 | 2.4000 | 25,600 |
01 Apr 2024 | 2.7400 | 2.7400 | 2.0100 | 2.3800 | 2.3800 | 72,700 |
28 Mar 2024 | 2.9320 | 2.9320 | 2.5100 | 2.6800 | 2.6800 | 22,500 |
27 Mar 2024 | 2.7200 | 2.7400 | 2.5200 | 2.6000 | 2.6000 | 17,200 |
26 Mar 2024 | 2.8000 | 2.8000 | 2.6000 | 2.6400 | 2.6400 | 88,500 |
25 Mar 2024 | 2.9000 | 2.9700 | 2.6100 | 2.8100 | 2.8100 | 77,400 |
22 Mar 2024 | 2.5750 | 2.9900 | 2.5750 | 2.8500 | 2.8500 | 202,800 |
21 Mar 2024 | 2.5400 | 2.5900 | 2.4000 | 2.5100 | 2.5100 | 46,300 |
20 Mar 2024 | 2.0900 | 2.6500 | 2.0600 | 2.5620 | 2.5620 | 138,300 |
19 Mar 2024 | 1.9100 | 2.1770 | 1.8800 | 2.0590 | 2.0590 | 93,600 |
18 Mar 2024 | 1.7700 | 1.9500 | 1.7700 | 1.9100 | 1.9100 | 38,300 |
15 Mar 2024 | 1.6900 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 113,900 |
14 Mar 2024 | 1.6400 | 1.7400 | 1.6200 | 1.6800 | 1.6800 | 143,000 |
13 Mar 2024 | 1.7580 | 1.7600 | 1.6400 | 1.6600 | 1.6600 | 142,600 |
12 Mar 2024 | 1.6300 | 1.7700 | 1.6300 | 1.7600 | 1.7600 | 72,800 |
11 Mar 2024 | 1.6900 | 1.7540 | 1.6900 | 1.7000 | 1.7000 | 4,700 |
08 Mar 2024 | 1.7300 | 1.8400 | 1.7000 | 1.7700 | 1.7700 | 33,000 |
07 Mar 2024 | 1.7500 | 1.8900 | 1.6720 | 1.8900 | 1.8900 | 47,600 |
06 Mar 2024 | 1.7700 | 1.9000 | 1.7600 | 1.8700 | 1.8700 | 138,700 |
05 Mar 2024 | 1.5800 | 1.7000 | 1.5000 | 1.6800 | 1.6800 | 171,400 |
04 Mar 2024 | 1.6600 | 1.7700 | 1.5900 | 1.5900 | 1.5900 | 24,800 |
01 Mar 2024 | 1.7200 | 1.7200 | 1.5400 | 1.6700 | 1.6700 | 59,100 |
29 Feb 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7540 | 1.7540 | 162,000 |
28 Feb 2024 | 1.5000 | 1.5900 | 1.4600 | 1.5400 | 1.5400 | 176,200 |
27 Feb 2024 | 1.3500 | 1.4400 | 1.3000 | 1.4100 | 1.4100 | 151,800 |
26 Feb 2024 | 1.4200 | 1.4850 | 1.3400 | 1.3500 | 1.3500 | 39,600 |
23 Feb 2024 | 1.4000 | 1.5550 | 1.3420 | 1.4000 | 1.4000 | 116,200 |
22 Feb 2024 | 1.5800 | 1.7500 | 1.5400 | 1.6000 | 1.6000 | 91,400 |
21 Feb 2024 | 1.6800 | 1.7400 | 1.5300 | 1.6900 | 1.6900 | 131,000 |
20 Feb 2024 | 1.4700 | 1.9000 | 1.4700 | 1.8200 | 1.8200 | 636,800 |
16 Feb 2024 | 1.9400 | 2.4000 | 1.4010 | 1.8000 | 1.8000 | 12,103,500 |
15 Feb 2024 | 1.1000 | 1.1100 | 1.0450 | 1.0600 | 1.0600 | 1,037,100 |
14 Feb 2024 | 0.9300 | 1.0200 | 0.9300 | 0.9620 | 0.9620 | 6,100 |
13 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 500 |
12 Feb 2024 | 0.9300 | 1.0250 | 0.9300 | 1.0000 | 1.0000 | 1,100 |
09 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,700 |
08 Feb 2024 | 1.0000 | 1.1300 | 1.0000 | 1.0000 | 1.0000 | 17,000 |
07 Feb 2024 | 0.9300 | 1.0100 | 0.9300 | 0.9650 | 0.9650 | 15,900 |
06 Feb 2024 | 0.9300 | 0.9360 | 0.9300 | 0.9300 | 0.9300 | 1,800 |
05 Feb 2024 | 0.9300 | 1.0100 | 0.9300 | 0.9300 | 0.9300 | 11,500 |
02 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,000 |
01 Feb 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
31 Jan 2024 | 1.0220 | 1.0500 | 0.9270 | 0.9270 | 0.9270 | 4,900 |
30 Jan 2024 | 1.0200 | 1.0630 | 1.0000 | 1.0500 | 1.0500 | 3,200 |
29 Jan 2024 | 1.0200 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 3,300 |
26 Jan 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 1,000 |
25 Jan 2024 | 1.0300 | 1.0550 | 1.0100 | 1.0550 | 1.0550 | 5,000 |
24 Jan 2024 | 1.0600 | 1.2010 | 1.0290 | 1.0290 | 1.0290 | 5,000 |
23 Jan 2024 | 1.0800 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 11,000 |
22 Jan 2024 | 1.1600 | 1.1900 | 1.0340 | 1.0500 | 1.0500 | 16,900 |
19 Jan 2024 | 1.2400 | 1.2400 | 1.1100 | 1.1950 | 1.1950 | 3,900 |
18 Jan 2024 | 1.2020 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 1,800 |
17 Jan 2024 | 1.2400 | 1.2400 | 1.1000 | 1.1900 | 1.1900 | 2,700 |
16 Jan 2024 | 1.1400 | 1.2100 | 1.0660 | 1.1800 | 1.1800 | 10,700 |
12 Jan 2024 | 1.2000 | 1.3000 | 1.1500 | 1.1800 | 1.1800 | 6,500 |
11 Jan 2024 | 1.2100 | 1.3000 | 1.1200 | 1.3000 | 1.3000 | 25,600 |
10 Jan 2024 | 1.2000 | 1.3700 | 0.9000 | 1.3600 | 1.3600 | 1,059,700 |
09 Jan 2024 | 1.0000 | 1.1400 | 0.9800 | 1.1300 | 1.1300 | 41,500 |
08 Jan 2024 | 1.0000 | 1.0000 | 0.9980 | 1.0000 | 1.0000 | 3,200 |
05 Jan 2024 | 1.0000 | 1.0000 | 0.9730 | 0.9800 | 0.9800 | 4,900 |
04 Jan 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 16,700 |
03 Jan 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 14,000 |
02 Jan 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 38,900 |
29 Dec 2023 | 1.0800 | 1.1210 | 1.0500 | 1.0500 | 1.0500 | 12,900 |
28 Dec 2023 | 1.0900 | 1.1900 | 1.0900 | 1.0900 | 1.0900 | 16,200 |
27 Dec 2023 | 1.2100 | 1.2100 | 1.1490 | 1.1900 | 1.1900 | 8,100 |
26 Dec 2023 | 1.2400 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 58,600 |
22 Dec 2023 | 1.2500 | 1.3000 | 1.0200 | 1.1680 | 1.1680 | 39,100 |
21 Dec 2023 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 4,600 |
20 Dec 2023 | 1.0900 | 1.2500 | 1.0900 | 1.2500 | 1.2500 | 8,600 |
19 Dec 2023 | 1.0000 | 1.0700 | 0.9000 | 1.0600 | 1.0600 | 5,500 |
18 Dec 2023 | 0.8400 | 1.0300 | 0.8400 | 1.0000 | 1.0000 | 13,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |