Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.3550 | 2.3700 | 2.3500 | 2.3700 | 2.3700 | 5,557 |
27 Mar 2024 | 2.3500 | 2.3750 | 2.3500 | 2.3650 | 2.3650 | 3,779 |
26 Mar 2024 | 2.3500 | 2.3750 | 2.3400 | 2.3500 | 2.3500 | 34,681 |
25 Mar 2024 | 2.3450 | 2.3500 | 2.3400 | 2.3450 | 2.3450 | 8,278 |
22 Mar 2024 | 2.3850 | 2.3850 | 2.3400 | 2.3450 | 2.3450 | 4,054 |
21 Mar 2024 | 2.3350 | 2.3900 | 2.3350 | 2.3850 | 2.3850 | 12,629 |
20 Mar 2024 | 2.3200 | 2.3500 | 2.3200 | 2.3350 | 2.3350 | 13,128 |
19 Mar 2024 | 2.3350 | 2.3350 | 2.3050 | 2.3200 | 2.3200 | 9,762 |
18 Mar 2024 | 2.3350 | 2.3500 | 2.3200 | 2.3350 | 2.3350 | 13,645 |
15 Mar 2024 | 2.3450 | 2.3500 | 2.3000 | 2.3350 | 2.3350 | 7,302 |
14 Mar 2024 | 2.3550 | 2.3600 | 2.3500 | 2.3500 | 2.3500 | 7,890 |
13 Mar 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3550 | 2.3550 | 6,080 |
12 Mar 2024 | 2.3300 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 4,409 |
11 Mar 2024 | 2.3400 | 2.3500 | 2.3050 | 2.3250 | 2.3250 | 8,486 |
08 Mar 2024 | 2.3700 | 2.3900 | 2.3150 | 2.3400 | 2.3400 | 9,437 |
07 Mar 2024 | 2.3500 | 2.3700 | 2.3100 | 2.3700 | 2.3700 | 9,379 |
06 Mar 2024 | 2.2900 | 2.3750 | 2.2900 | 2.3500 | 2.3500 | 8,104 |
05 Mar 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3200 | 2.3200 | 10,910 |
04 Mar 2024 | 2.3850 | 2.4100 | 2.3050 | 2.3500 | 2.3500 | 8,951 |
01 Mar 2024 | 2.3350 | 2.3950 | 2.3050 | 2.3850 | 2.3850 | 9,796 |
29 Feb 2024 | 2.3100 | 2.3700 | 2.2950 | 2.3350 | 2.3350 | 4,930 |
28 Feb 2024 | 2.3500 | 2.3550 | 2.3050 | 2.3100 | 2.3100 | 9,528 |
27 Feb 2024 | 2.4100 | 2.4100 | 2.3450 | 2.3550 | 2.3550 | 7,539 |
26 Feb 2024 | 2.4200 | 2.4250 | 2.3900 | 2.4200 | 2.4200 | 2,698 |
23 Feb 2024 | 2.4500 | 2.5300 | 2.3600 | 2.4250 | 2.4250 | 21,780 |
22 Feb 2024 | 2.4800 | 2.5250 | 2.4000 | 2.4600 | 2.4600 | 21,375 |
21 Feb 2024 | 2.3700 | 2.5000 | 2.3400 | 2.4800 | 2.4800 | 24,138 |
20 Feb 2024 | 2.3500 | 2.4450 | 2.3500 | 2.3950 | 2.3950 | 13,366 |
19 Feb 2024 | 2.4600 | 2.4600 | 2.3250 | 2.3500 | 2.3500 | 30,256 |
16 Feb 2024 | 2.5650 | 2.5650 | 2.4100 | 2.4600 | 2.4600 | 15,910 |
15 Feb 2024 | 2.4000 | 2.5700 | 2.3600 | 2.5550 | 2.5550 | 26,722 |
14 Feb 2024 | 2.3500 | 2.4000 | 2.2900 | 2.4000 | 2.4000 | 23,430 |
13 Feb 2024 | 2.3600 | 2.3750 | 2.2900 | 2.3500 | 2.3500 | 27,076 |
12 Feb 2024 | 2.3500 | 2.3950 | 2.3350 | 2.3600 | 2.3600 | 1,912,629 |
09 Feb 2024 | 2.3950 | 2.3950 | 2.3300 | 2.3500 | 2.3500 | 12,442 |
08 Feb 2024 | 2.4300 | 2.4750 | 2.3350 | 2.3950 | 2.3950 | 180,785 |
07 Feb 2024 | 2.4350 | 2.4500 | 2.4150 | 2.4150 | 2.4150 | 4,942 |
06 Feb 2024 | 2.4200 | 2.4850 | 2.4200 | 2.4350 | 2.4350 | 5,410 |
05 Feb 2024 | 2.4550 | 2.4950 | 2.4100 | 2.4250 | 2.4250 | 6,765 |
02 Feb 2024 | 2.4200 | 2.4650 | 2.4200 | 2.4550 | 2.4550 | 13,804 |
01 Feb 2024 | 2.4200 | 2.4800 | 2.3900 | 2.4100 | 2.4100 | 13,559 |
31 Jan 2024 | 2.4150 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 10,095 |
30 Jan 2024 | 2.4200 | 2.5150 | 2.4100 | 2.4200 | 2.4200 | 8,128 |
29 Jan 2024 | 2.4350 | 2.4600 | 2.4100 | 2.4600 | 2.4600 | 18,342 |
26 Jan 2024 | 2.4250 | 2.4600 | 2.4200 | 2.4400 | 2.4400 | 4,422 |
25 Jan 2024 | 2.4600 | 2.4650 | 2.4250 | 2.4250 | 2.4250 | 10,401 |
24 Jan 2024 | 2.5200 | 2.5250 | 2.4600 | 2.4600 | 2.4600 | 3,259 |
23 Jan 2024 | 2.5100 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 3,603 |
22 Jan 2024 | 2.4950 | 2.5100 | 2.4700 | 2.5100 | 2.5100 | 55,948 |
19 Jan 2024 | 2.4400 | 2.5100 | 2.4400 | 2.4950 | 2.4950 | 21,032 |
18 Jan 2024 | 2.4850 | 2.4900 | 2.4400 | 2.4800 | 2.4800 | 128,358 |
17 Jan 2024 | 2.4750 | 2.4900 | 2.4600 | 2.4600 | 2.4600 | 4,223 |
16 Jan 2024 | 2.5050 | 2.5100 | 2.4400 | 2.4900 | 2.4900 | 9,824 |
15 Jan 2024 | 2.5250 | 2.5300 | 2.5050 | 2.5050 | 2.5050 | 9,394 |
12 Jan 2024 | 2.5500 | 2.5500 | 2.5300 | 2.5400 | 2.5400 | 14,281 |
11 Jan 2024 | 2.5700 | 2.5700 | 2.5500 | 2.5700 | 2.5700 | 46,181 |
10 Jan 2024 | 2.5600 | 2.5850 | 2.5500 | 2.5800 | 2.5800 | 14,722 |
09 Jan 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.5500 | 115,311 |
08 Jan 2024 | 2.5700 | 2.5950 | 2.5700 | 2.5900 | 2.5900 | 7,553 |
05 Jan 2024 | 2.6100 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 5,861 |
04 Jan 2024 | 2.6400 | 2.6950 | 2.5800 | 2.5800 | 2.5800 | 13,019 |
03 Jan 2024 | 2.6000 | 2.6450 | 2.5650 | 2.6400 | 2.6400 | 4,783 |
02 Jan 2024 | 2.5950 | 2.7100 | 2.5500 | 2.6000 | 2.6000 | 34,331 |
29 Dec 2023 | 2.5350 | 2.6000 | 2.5150 | 2.5600 | 2.5600 | 71,986 |
28 Dec 2023 | 2.5500 | 2.5800 | 2.5250 | 2.5500 | 2.5500 | 52,063 |
27 Dec 2023 | 2.5550 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 40,620 |
22 Dec 2023 | 2.5500 | 2.5600 | 2.5300 | 2.5550 | 2.5550 | 23,695 |
21 Dec 2023 | 2.5700 | 2.5800 | 2.4900 | 2.5700 | 2.5700 | 36,296 |
20 Dec 2023 | 2.5800 | 2.5800 | 2.5300 | 2.5700 | 2.5700 | 19,164 |
19 Dec 2023 | 2.5750 | 2.5900 | 2.5300 | 2.5500 | 2.5500 | 17,034 |
18 Dec 2023 | 2.5350 | 2.6000 | 2.5000 | 2.5750 | 2.5750 | 30,508 |
15 Dec 2023 | 2.5600 | 2.5600 | 2.5050 | 2.5350 | 2.5350 | 13,956 |
14 Dec 2023 | 2.5200 | 2.6000 | 2.5200 | 2.5600 | 2.5600 | 123,936 |
13 Dec 2023 | 2.5500 | 2.5600 | 2.5150 | 2.5200 | 2.5200 | 14,582 |
12 Dec 2023 | 2.5400 | 2.5800 | 2.5250 | 2.5700 | 2.5700 | 11,053 |
11 Dec 2023 | 2.5400 | 2.5800 | 2.5000 | 2.5700 | 2.5700 | 28,469 |
08 Dec 2023 | 2.5200 | 2.5800 | 2.5150 | 2.5350 | 2.5350 | 16,323 |
07 Dec 2023 | 2.5800 | 2.5800 | 2.5150 | 2.5250 | 2.5250 | 15,373 |
05 Dec 2023 | 2.5800 | 2.5950 | 2.5150 | 2.5800 | 2.5800 | 19,208 |
04 Dec 2023 | 2.5700 | 2.6300 | 2.5100 | 2.5800 | 2.5800 | 17,918 |
01 Dec 2023 | 2.6300 | 2.6950 | 2.5850 | 2.5850 | 2.5850 | 11,627 |
30 Nov 2023 | 2.6350 | 2.6350 | 2.5500 | 2.6300 | 2.6300 | 39,519 |
29 Nov 2023 | 2.5200 | 2.6350 | 2.5100 | 2.6300 | 2.6300 | 16,919 |
28 Nov 2023 | 2.5200 | 2.5200 | 2.4850 | 2.5200 | 2.5200 | 10,976 |
27 Nov 2023 | 2.5650 | 2.5650 | 2.5150 | 2.5200 | 2.5200 | 4,728 |
24 Nov 2023 | 2.6000 | 2.6000 | 2.5300 | 2.5650 | 2.5650 | 10,460 |
23 Nov 2023 | 2.5600 | 2.5800 | 2.5600 | 2.5700 | 2.5700 | 9,227 |
22 Nov 2023 | 2.5250 | 2.6450 | 2.5250 | 2.5750 | 2.5750 | 9,052 |
21 Nov 2023 | 2.6500 | 2.6500 | 2.5250 | 2.5250 | 2.5250 | 13,134 |
20 Nov 2023 | 2.6600 | 2.6600 | 2.5500 | 2.6000 | 2.6000 | 22,668 |
17 Nov 2023 | 2.7150 | 2.7450 | 2.6600 | 2.6600 | 2.6600 | 6,774 |
16 Nov 2023 | 2.7000 | 2.7500 | 2.6500 | 2.6550 | 2.6550 | 29,686 |
15 Nov 2023 | 2.6000 | 2.7000 | 2.5850 | 2.7000 | 2.7000 | 204,019 |
14 Nov 2023 | 2.4850 | 2.5850 | 2.4000 | 2.5850 | 2.5850 | 30,803 |
13 Nov 2023 | 2.4800 | 2.4850 | 2.4100 | 2.4850 | 2.4850 | 11,756 |
10 Nov 2023 | 2.5450 | 2.6000 | 2.4800 | 2.4800 | 2.4800 | 141,852 |
09 Nov 2023 | 2.3800 | 2.5450 | 2.3600 | 2.5050 | 2.5050 | 22,626 |
08 Nov 2023 | 2.2700 | 2.3750 | 2.2600 | 2.3550 | 2.3550 | 15,782 |
07 Nov 2023 | 2.3200 | 2.3350 | 2.2700 | 2.2700 | 2.2700 | 11,707 |
06 Nov 2023 | 2.3600 | 2.3950 | 2.2600 | 2.3200 | 2.3200 | 14,442 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |