Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 170 |
02 May 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4800 | 2.4800 | 170 |
30 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
29 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
26 Apr 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2 |
25 Apr 2024 | 2.3800 | 2.5800 | 2.3800 | 2.5000 | 2.5000 | 5,645 |
24 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
23 Apr 2024 | 2.3800 | 2.3800 | 2.3200 | 2.3200 | 2.3200 | 2,000 |
22 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
19 Apr 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 2.2800 | 134 |
18 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
17 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
16 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
15 Apr 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 801 |
12 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
11 Apr 2024 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | 1,544 |
10 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
09 Apr 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 219 |
08 Apr 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 3,300 |
05 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
04 Apr 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3600 | 2.3600 | 20 |
03 Apr 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 2,369 |
02 Apr 2024 | 2.7000 | 2.7000 | 2.5000 | 2.5000 | 2.5000 | 6,638 |
28 Mar 2024 | 2.3000 | 2.6200 | 2.3000 | 2.6200 | 2.6200 | 15,012 |
27 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
26 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
25 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
22 Mar 2024 | 2.3600 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | 3,500 |
21 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
20 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
19 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
18 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
15 Mar 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 2.2800 | 2,000 |
14 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
13 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
12 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
11 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
08 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
07 Mar 2024 | 2.3800 | 2.3800 | 2.3600 | 2.3600 | 2.3600 | 4,000 |
06 Mar 2024 | 2.4600 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | 5,279 |
05 Mar 2024 | 2.5400 | 2.5400 | 2.4000 | 2.5400 | 2.5400 | 12,200 |
04 Mar 2024 | 2.4200 | 2.6200 | 2.4200 | 2.6200 | 2.6200 | 8,768 |
01 Mar 2024 | 2.4600 | 2.5400 | 2.4200 | 2.5000 | 2.5000 | 1,074 |
29 Feb 2024 | 2.2800 | 2.3800 | 2.2800 | 2.3800 | 2.3800 | 5,594 |
28 Feb 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 2.2800 | 221 |
27 Feb 2024 | 2.1600 | 2.3000 | 2.1600 | 2.2400 | 2.2400 | 12,956 |
26 Feb 2024 | 2.0600 | 2.1200 | 1.9400 | 2.0800 | 2.0800 | 81,605 |
23 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
22 Feb 2024 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 2,600 |
21 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
20 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
19 Feb 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9700 | 1.9700 | 100 |
16 Feb 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9700 | 1.9700 | 20 |
15 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
14 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
13 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
12 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
09 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
08 Feb 2024 | 1.9900 | 2.0000 | 1.9700 | 1.9700 | 1.9700 | 3,919 |
07 Feb 2024 | 1.9000 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 3,570 |
06 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,287 |
05 Feb 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9000 | 1.9000 | 7,858 |
02 Feb 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 2,228 |
01 Feb 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9600 | 1.9600 | 4,000 |
31 Jan 2024 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 85 |
30 Jan 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 2,000 |
29 Jan 2024 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 1,000 |
26 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,000 |
25 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
24 Jan 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 3,000 |
23 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
22 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
19 Jan 2024 | 1.9600 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 3,000 |
18 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
17 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
16 Jan 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | 159 |
15 Jan 2024 | 1.9100 | 2.0200 | 1.9000 | 2.0200 | 2.0200 | 8,950 |
12 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
11 Jan 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 35 |
10 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
09 Jan 2024 | 2.0800 | 2.0800 | 1.9000 | 1.9700 | 1.9700 | 3,769 |
08 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2,000 |
05 Jan 2024 | 2.0800 | 2.2000 | 2.0600 | 2.1400 | 2.1400 | 18,732 |
04 Jan 2024 | 2.0400 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 2,097 |
03 Jan 2024 | 2.0200 | 2.1200 | 2.0200 | 2.1200 | 2.1200 | 1,403 |
02 Jan 2024 | 2.0800 | 2.1200 | 2.0200 | 2.1200 | 2.1200 | 6,280 |
29 Dec 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2400 | 2.2400 | 8,300 |
28 Dec 2023 | 2.0800 | 2.4000 | 2.0800 | 2.3000 | 2.3000 | 12,149 |
27 Dec 2023 | 2.1800 | 2.1800 | 2.0400 | 2.0400 | 2.0400 | 3,108 |
22 Dec 2023 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 700 |
21 Dec 2023 | 2.0000 | 2.1400 | 2.0000 | 2.1400 | 2.1400 | 2,700 |
20 Dec 2023 | 2.1000 | 2.1400 | 2.0600 | 2.0800 | 2.0800 | 9,161 |
19 Dec 2023 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 2,500 |
18 Dec 2023 | 2.0200 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 2,799 |
15 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 500 |
14 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 400 |
13 Dec 2023 | 1.9400 | 2.0400 | 1.9400 | 2.0400 | 2.0400 | 2,500 |
12 Dec 2023 | 1.9100 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 3,472 |
11 Dec 2023 | 1.8700 | 2.0000 | 1.8700 | 2.0000 | 2.0000 | 1,100 |
08 Dec 2023 | 1.8700 | 1.9300 | 1.8700 | 1.9300 | 1.9300 | 282 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |