Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.1000 | 2.1000 | 1.9800 | 2.1000 | 2.1000 | 44,495 |
01 May 2024 | 2.0700 | 2.0990 | 2.0000 | 2.0300 | 2.0300 | 12,800 |
30 Apr 2024 | 2.0300 | 2.0800 | 1.9410 | 2.0300 | 2.0300 | 24,000 |
29 Apr 2024 | 2.1900 | 2.2890 | 1.9000 | 2.0500 | 2.0500 | 114,000 |
26 Apr 2024 | 2.2600 | 2.3600 | 2.2100 | 2.2300 | 2.2300 | 48,000 |
25 Apr 2024 | 2.2700 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 21,900 |
24 Apr 2024 | 2.2450 | 2.3700 | 2.1900 | 2.2000 | 2.2000 | 9,300 |
23 Apr 2024 | 2.2250 | 2.4200 | 2.1860 | 2.2700 | 2.2700 | 10,800 |
22 Apr 2024 | 2.2900 | 2.4300 | 2.1500 | 2.3000 | 2.3000 | 16,800 |
19 Apr 2024 | 2.1500 | 2.2900 | 2.0800 | 2.2800 | 2.2800 | 17,100 |
18 Apr 2024 | 2.1800 | 2.3000 | 2.1550 | 2.2100 | 2.2100 | 17,900 |
17 Apr 2024 | 2.2200 | 2.4020 | 2.1600 | 2.1600 | 2.1600 | 175,800 |
16 Apr 2024 | 2.1500 | 2.3200 | 2.0000 | 2.1500 | 2.1500 | 114,800 |
15 Apr 2024 | 2.0950 | 2.1100 | 1.9400 | 2.0390 | 2.0390 | 20,600 |
12 Apr 2024 | 2.0600 | 2.1000 | 1.9200 | 2.0710 | 2.0710 | 28,300 |
11 Apr 2024 | 2.0810 | 2.1500 | 1.9590 | 2.0600 | 2.0600 | 27,400 |
10 Apr 2024 | 2.1300 | 2.2500 | 2.0200 | 2.0900 | 2.0900 | 37,900 |
09 Apr 2024 | 2.1700 | 2.2300 | 2.0200 | 2.0900 | 2.0900 | 49,700 |
08 Apr 2024 | 2.1800 | 2.2800 | 2.0810 | 2.1450 | 2.1450 | 53,500 |
05 Apr 2024 | 2.2100 | 2.2800 | 2.1100 | 2.1100 | 2.1100 | 8,600 |
04 Apr 2024 | 2.1900 | 2.3150 | 2.1100 | 2.2500 | 2.2500 | 37,300 |
03 Apr 2024 | 2.1000 | 2.2100 | 2.0400 | 2.1800 | 2.1800 | 54,700 |
02 Apr 2024 | 2.2510 | 2.2800 | 2.0100 | 2.1990 | 2.1990 | 110,200 |
01 Apr 2024 | 2.1300 | 2.2900 | 2.1000 | 2.2500 | 2.2500 | 112,700 |
28 Mar 2024 | 2.1500 | 2.2700 | 2.0600 | 2.2700 | 2.2700 | 36,500 |
27 Mar 2024 | 1.8800 | 2.1400 | 1.8800 | 2.1200 | 2.1200 | 63,500 |
26 Mar 2024 | 2.2200 | 2.2200 | 1.8800 | 1.8900 | 1.8900 | 119,300 |
25 Mar 2024 | 2.3000 | 2.3100 | 2.2300 | 2.2300 | 2.2300 | 55,300 |
22 Mar 2024 | 2.2900 | 2.3500 | 2.2200 | 2.3300 | 2.3300 | 98,300 |
21 Mar 2024 | 2.2800 | 2.4500 | 2.2400 | 2.3000 | 2.3000 | 119,000 |
20 Mar 2024 | 2.3000 | 2.4300 | 2.2500 | 2.2900 | 2.2900 | 87,800 |
19 Mar 2024 | 2.3300 | 2.3700 | 2.1900 | 2.3200 | 2.3200 | 101,900 |
18 Mar 2024 | 2.3300 | 2.4400 | 2.2100 | 2.2100 | 2.2100 | 141,800 |
15 Mar 2024 | 2.5100 | 2.5800 | 2.3500 | 2.3900 | 2.3900 | 119,500 |
14 Mar 2024 | 2.5700 | 2.5700 | 2.3080 | 2.4600 | 2.4600 | 127,400 |
13 Mar 2024 | 2.5000 | 2.6140 | 2.3700 | 2.4900 | 2.4900 | 158,300 |
12 Mar 2024 | 2.8200 | 2.9000 | 2.4100 | 2.4800 | 2.4800 | 251,200 |
11 Mar 2024 | 2.7500 | 2.9400 | 2.5800 | 2.9100 | 2.9100 | 491,600 |
08 Mar 2024 | 2.7200 | 3.1310 | 2.3100 | 2.5000 | 2.5000 | 1,422,100 |
07 Mar 2024 | 2.3800 | 3.7000 | 2.3300 | 2.5000 | 2.5000 | 3,940,400 |
06 Mar 2024 | 2.3400 | 2.5000 | 2.3100 | 2.3100 | 2.3100 | 74,500 |
05 Mar 2024 | 2.4900 | 2.5000 | 2.2400 | 2.4400 | 2.4400 | 120,400 |
04 Mar 2024 | 2.3330 | 2.5700 | 2.2010 | 2.5700 | 2.5700 | 164,300 |
01 Mar 2024 | 2.2800 | 2.4240 | 2.1600 | 2.3400 | 2.3400 | 118,900 |
29 Feb 2024 | 2.2100 | 2.3400 | 2.1700 | 2.3000 | 2.3000 | 86,400 |
28 Feb 2024 | 2.2900 | 2.3400 | 2.1500 | 2.2800 | 2.2800 | 58,200 |
27 Feb 2024 | 2.2700 | 2.3400 | 2.1500 | 2.2900 | 2.2900 | 65,700 |
26 Feb 2024 | 2.1900 | 2.4400 | 2.1700 | 2.3100 | 2.3100 | 107,300 |
23 Feb 2024 | 2.3600 | 2.6190 | 2.1100 | 2.2300 | 2.2300 | 79,700 |
22 Feb 2024 | 2.6800 | 2.6800 | 2.3710 | 2.4100 | 2.4100 | 77,700 |
21 Feb 2024 | 2.4100 | 2.6200 | 2.3300 | 2.5800 | 2.5800 | 71,700 |
20 Feb 2024 | 2.7000 | 2.8500 | 2.4100 | 2.4550 | 2.4550 | 63,400 |
16 Feb 2024 | 2.6900 | 2.8490 | 2.3300 | 2.7700 | 2.7700 | 458,500 |
15 Feb 2024 | 2.6200 | 2.8500 | 2.3000 | 2.3000 | 2.3000 | 71,400 |
14 Feb 2024 | 2.6350 | 3.1000 | 2.6350 | 2.7000 | 2.7000 | 183,100 |
13 Feb 2024 | 2.6700 | 2.8200 | 2.5200 | 2.5900 | 2.5900 | 155,700 |
12 Feb 2024 | 2.4600 | 2.6200 | 2.4000 | 2.6200 | 2.6200 | 43,600 |
09 Feb 2024 | 2.3300 | 2.6170 | 2.2110 | 2.5400 | 2.5400 | 70,800 |
08 Feb 2024 | 2.2500 | 2.9200 | 2.2500 | 2.3100 | 2.3100 | 606,600 |
07 Feb 2024 | 2.2500 | 2.3500 | 2.0700 | 2.1980 | 2.1980 | 84,300 |
06 Feb 2024 | 2.3430 | 2.3500 | 2.0400 | 2.2580 | 2.2580 | 44,100 |
05 Feb 2024 | 2.3200 | 2.4700 | 2.2100 | 2.2100 | 2.2100 | 36,700 |
02 Feb 2024 | 2.5000 | 2.6800 | 2.3100 | 2.3400 | 2.3400 | 53,200 |
01 Feb 2024 | 2.7600 | 3.1200 | 2.5400 | 2.6200 | 2.6200 | 245,400 |
31 Jan 2024 | 2.7900 | 2.8600 | 2.7000 | 2.7400 | 2.7400 | 105,800 |
30 Jan 2024 | 2.8800 | 3.0600 | 2.7020 | 2.7700 | 2.7700 | 177,500 |
29 Jan 2024 | 2.8700 | 2.9500 | 2.7050 | 2.9200 | 2.9200 | 134,500 |
26 Jan 2024 | 3.2800 | 3.4990 | 2.6500 | 2.9300 | 2.9300 | 865,600 |
25 Jan 2024 | 2.8600 | 2.9430 | 2.8300 | 2.9350 | 2.9350 | 39,700 |
24 Jan 2024 | 2.9800 | 3.1480 | 2.8000 | 2.8600 | 2.8600 | 45,300 |
23 Jan 2024 | 3.1000 | 3.1900 | 2.9800 | 3.0600 | 3.0600 | 55,600 |
22 Jan 2024 | 3.4200 | 3.6000 | 2.9220 | 3.0600 | 3.0600 | 258,000 |
19 Jan 2024 | 3.2500 | 3.4500 | 2.9100 | 3.3500 | 3.3500 | 200,800 |
18 Jan 2024 | 3.1400 | 3.4320 | 2.9000 | 3.2800 | 3.2800 | 184,500 |
17 Jan 2024 | 3.6000 | 3.8000 | 2.9500 | 2.9780 | 2.9780 | 268,000 |
16 Jan 2024 | 4.0000 | 4.3900 | 3.5300 | 3.7100 | 3.7100 | 258,200 |
12 Jan 2024 | 4.5700 | 5.5500 | 3.9100 | 3.9400 | 3.9400 | 516,500 |
11 Jan 2024 | 5.0000 | 5.0000 | 4.3800 | 4.7000 | 4.7000 | 188,600 |
10 Jan 2024 | 3.7400 | 5.3500 | 3.7400 | 4.6000 | 4.6000 | 1,028,700 |
09 Jan 2024 | 3.8000 | 3.9700 | 3.4000 | 3.6100 | 3.6100 | 80,800 |
08 Jan 2024 | 3.7000 | 4.0730 | 3.3100 | 3.9800 | 3.9800 | 77,000 |
05 Jan 2024 | 4.2800 | 4.5000 | 3.7400 | 3.9600 | 3.9600 | 70,000 |
04 Jan 2024 | 4.5600 | 5.1000 | 4.0800 | 4.3200 | 4.3200 | 165,600 |
03 Jan 2024 | 4.6000 | 6.4600 | 4.1600 | 4.5400 | 4.5400 | 827,500 |
02 Jan 2024 | 3.8800 | 4.8000 | 3.6000 | 4.0500 | 4.0500 | 290,700 |
29 Dec 2023 | 4.2900 | 4.7500 | 3.5010 | 3.7100 | 3.7100 | 335,100 |
28 Dec 2023 | 3.0100 | 5.5000 | 3.0100 | 5.2100 | 5.2100 | 1,248,300 |
27 Dec 2023 | 3.3100 | 3.4620 | 3.0000 | 3.0200 | 3.0200 | 17,200 |
26 Dec 2023 | 3.4000 | 3.5000 | 3.2100 | 3.4300 | 3.4300 | 24,700 |
22 Dec 2023 | 3.8000 | 4.0680 | 3.3600 | 3.4600 | 3.4600 | 49,400 |
21 Dec 2023 | 3.6300 | 4.2200 | 3.4590 | 3.7800 | 3.7800 | 74,600 |
20 Dec 2023 | 3.2800 | 4.2500 | 3.1400 | 3.7000 | 3.7000 | 94,500 |
19 Dec 2023 | 3.3000 | 3.4700 | 3.1000 | 3.3740 | 3.3740 | 14,500 |
18 Dec 2023 | 3.3000 | 3.5100 | 3.1700 | 3.3700 | 3.3700 | 15,200 |
15 Dec 2023 | 3.5000 | 4.4100 | 3.3000 | 3.3200 | 3.3200 | 232,000 |
14 Dec 2023 | 3.7100 | 4.3140 | 3.4800 | 3.5000 | 3.5000 | 255,500 |
13 Dec 2023 | 3.4000 | 3.6000 | 3.1500 | 3.3800 | 3.3800 | 22,000 |
12 Dec 2023 | 3.4800 | 3.5700 | 3.3000 | 3.4900 | 3.4900 | 11,300 |
11 Dec 2023 | 3.7300 | 3.7300 | 3.4900 | 3.5200 | 3.5200 | 5,600 |
08 Dec 2023 | 3.7100 | 3.8800 | 3.5900 | 3.8790 | 3.8790 | 9,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |