Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.0550 | 2.0550 | 2.0250 | 2.0250 | 2.0250 | 525 |
20 May 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
17 May 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 525 |
16 May 2024 | 2.0550 | 2.0550 | 2.0050 | 2.0050 | 2.0050 | - |
15 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
14 May 2024 | 2.0350 | 2.0450 | 2.0350 | 2.0450 | 2.0450 | - |
13 May 2024 | 2.0250 | 2.0250 | 2.0050 | 2.0050 | 2.0050 | - |
10 May 2024 | 1.9420 | 1.9420 | 1.9320 | 1.9320 | 1.9320 | - |
09 May 2024 | 1.9380 | 1.9980 | 1.9380 | 1.9980 | 1.9980 | - |
08 May 2024 | 2.0550 | 2.0550 | 1.9600 | 1.9600 | 1.9600 | 1,500 |
07 May 2024 | 2.0450 | 2.0450 | 2.0250 | 2.0350 | 2.0350 | 400 |
06 May 2024 | 2.1850 | 2.1850 | 2.1000 | 2.1500 | 2.1500 | 3,000 |
03 May 2024 | 2.0850 | 2.1050 | 2.0850 | 2.1050 | 2.1050 | - |
02 May 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
30 Apr 2024 | 2.0650 | 2.0650 | 2.0500 | 2.0500 | 2.0500 | - |
29 Apr 2024 | 2.0850 | 2.0850 | 2.0700 | 2.0700 | 2.0700 | - |
26 Apr 2024 | 2.0550 | 2.0850 | 2.0550 | 2.0850 | 2.0850 | - |
25 Apr 2024 | 2.0700 | 2.1450 | 2.0300 | 2.1450 | 2.1450 | 170 |
24 Apr 2024 | 2.1250 | 2.1550 | 2.1000 | 2.1000 | 2.1000 | 990 |
23 Apr 2024 | 2.0350 | 2.1350 | 2.0200 | 2.1350 | 2.1350 | 3,220 |
22 Apr 2024 | 2.0150 | 2.0300 | 2.0150 | 2.0300 | 2.0300 | 90 |
19 Apr 2024 | 1.8520 | 2.0550 | 1.8520 | 1.9900 | 1.9900 | 9,488 |
18 Apr 2024 | 1.8520 | 1.8740 | 1.8200 | 1.8740 | 1.8740 | 600 |
17 Apr 2024 | 1.8120 | 1.8220 | 1.8120 | 1.8220 | 1.8220 | - |
16 Apr 2024 | 1.7820 | 1.8380 | 1.7720 | 1.8380 | 1.8380 | 600 |
15 Apr 2024 | 1.8000 | 1.8020 | 1.7720 | 1.7720 | 1.7720 | 3,000 |
12 Apr 2024 | 1.7820 | 1.7820 | 1.7760 | 1.7760 | 1.7760 | - |
11 Apr 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
10 Apr 2024 | 1.8020 | 1.8260 | 1.8020 | 1.8260 | 1.8260 | 4 |
09 Apr 2024 | 1.7420 | 1.8500 | 1.7420 | 1.8500 | 1.8500 | 330 |
08 Apr 2024 | 1.7420 | 1.7420 | 1.7140 | 1.7140 | 1.7140 | 2,350 |
05 Apr 2024 | 1.7520 | 1.7520 | 1.7120 | 1.7160 | 1.7160 | - |
04 Apr 2024 | 1.7520 | 1.7520 | 1.7140 | 1.7280 | 1.7280 | - |
03 Apr 2024 | 1.7520 | 1.7520 | 1.7420 | 1.7420 | 1.7420 | 200 |
02 Apr 2024 | 1.7120 | 1.7120 | 1.6820 | 1.7120 | 1.7120 | 26,000 |
28 Mar 2024 | 1.7650 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 300 |
27 Mar 2024 | 1.7300 | 1.7450 | 1.7300 | 1.7450 | 1.7450 | - |
26 Mar 2024 | 1.7250 | 1.7700 | 1.7250 | 1.7350 | 1.7350 | 300 |
25 Mar 2024 | 1.7250 | 1.7350 | 1.7250 | 1.7300 | 1.7300 | 700 |
22 Mar 2024 | 1.7200 | 1.7450 | 1.7000 | 1.7450 | 1.7450 | 6,550 |
21 Mar 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 2,883 |
20 Mar 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7450 | 1.7450 | 3,050 |
19 Mar 2024 | 1.7650 | 1.7950 | 1.7100 | 1.7300 | 1.7300 | 20,730 |
18 Mar 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
15 Mar 2024 | 1.8050 | 1.8050 | 1.7750 | 1.7750 | 1.7750 | - |
14 Mar 2024 | 1.7800 | 1.7800 | 1.7750 | 1.7750 | 1.7750 | - |
13 Mar 2024 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 500 |
12 Mar 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 168 |
11 Mar 2024 | 1.7850 | 1.8550 | 1.7850 | 1.8300 | 1.8300 | 415 |
08 Mar 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 500 |
07 Mar 2024 | 1.8350 | 1.8350 | 1.8250 | 1.8300 | 1.8300 | 250 |
06 Mar 2024 | 1.8600 | 1.8600 | 1.8250 | 1.8250 | 1.8250 | - |
05 Mar 2024 | 1.8550 | 1.8850 | 1.8250 | 1.8850 | 1.8850 | 130 |
04 Mar 2024 | 1.8650 | 1.8800 | 1.8650 | 1.8800 | 1.8800 | - |
01 Mar 2024 | 1.9100 | 1.9350 | 1.8750 | 1.9350 | 1.9350 | 50 |
29 Feb 2024 | 1.8550 | 1.9450 | 1.8550 | 1.9450 | 1.9450 | 425 |
28 Feb 2024 | 1.9100 | 1.9100 | 1.8650 | 1.8700 | 1.8700 | - |
27 Feb 2024 | 1.8750 | 1.8800 | 1.8650 | 1.8650 | 1.8650 | - |
26 Feb 2024 | 1.8850 | 1.9000 | 1.8850 | 1.9000 | 1.9000 | - |
23 Feb 2024 | 1.9250 | 1.9250 | 1.9100 | 1.9100 | 1.9100 | - |
22 Feb 2024 | 1.9250 | 1.9250 | 1.9150 | 1.9150 | 1.9150 | - |
21 Feb 2024 | 1.9250 | 1.9250 | 1.9050 | 1.9200 | 1.9200 | - |
20 Feb 2024 | 1.9300 | 1.9300 | 1.9050 | 1.9050 | 1.9050 | - |
19 Feb 2024 | 1.9150 | 1.9150 | 1.9100 | 1.9100 | 1.9100 | - |
16 Feb 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
15 Feb 2024 | 1.9150 | 1.9150 | 1.8950 | 1.9050 | 1.9050 | - |
14 Feb 2024 | 1.9050 | 1.9050 | 1.8750 | 1.8750 | 1.8750 | - |
13 Feb 2024 | 1.9150 | 2.0000 | 1.9150 | 1.9550 | 1.9550 | 6,997 |
12 Feb 2024 | 1.9100 | 1.9100 | 1.8750 | 1.8750 | 1.8750 | - |
09 Feb 2024 | 1.9150 | 1.9450 | 1.9100 | 1.9100 | 1.9100 | 5,000 |
08 Feb 2024 | 1.9300 | 1.9550 | 1.9300 | 1.9550 | 1.9550 | - |
07 Feb 2024 | 1.9050 | 1.9650 | 1.9050 | 1.9650 | 1.9650 | 6,000 |
06 Feb 2024 | 1.9400 | 1.9600 | 1.8850 | 1.9450 | 1.9450 | 103 |
05 Feb 2024 | 2.0600 | 2.0600 | 1.9400 | 1.9400 | 1.9400 | - |
02 Feb 2024 | 2.0600 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | 15 |
01 Feb 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0500 | 2.0500 | - |
31 Jan 2024 | 1.9950 | 2.0200 | 1.9950 | 1.9950 | 1.9950 | 525 |
30 Jan 2024 | 1.9150 | 1.9150 | 1.8600 | 1.8700 | 1.8700 | 44 |
29 Jan 2024 | 1.8550 | 1.9750 | 1.8100 | 1.9750 | 1.9750 | 1,060 |
26 Jan 2024 | 1.8850 | 1.8850 | 1.8200 | 1.8250 | 1.8250 | 4,880 |
25 Jan 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
24 Jan 2024 | 1.9100 | 1.9800 | 1.9100 | 1.9800 | 1.9800 | 200 |
23 Jan 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
22 Jan 2024 | 1.9250 | 1.9850 | 1.9250 | 1.9850 | 1.9850 | 330 |
19 Jan 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9850 | 1.9850 | - |
18 Jan 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0500 | 2.0500 | 3,250 |
17 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
16 Jan 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 1,640 |
15 Jan 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 9,800 |
12 Jan 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 200 |
11 Jan 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | - |
10 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2,261 |
09 Jan 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0700 | 100 |
08 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 4,819 |
05 Jan 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0600 | 920 |
04 Jan 2024 | 2.1100 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 520 |
03 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
02 Jan 2024 | 2.0600 | 2.1300 | 2.0600 | 2.1300 | 2.1300 | 900 |
29 Dec 2023 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 980 |
28 Dec 2023 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |