Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.4390 | 2.4390 | 2.4390 | 2.4390 | 2.4390 | - |
25 Apr 2024 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | - |
24 Apr 2024 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | - |
23 Apr 2024 | 2.4730 | 2.4730 | 2.4730 | 2.4730 | 2.4730 | - |
22 Apr 2024 | 2.4710 | 2.5060 | 2.4710 | 2.5060 | 2.5060 | 2,000 |
19 Apr 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | - |
18 Apr 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | - |
17 Apr 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
16 Apr 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | - |
15 Apr 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2,000 |
12 Apr 2024 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | 2.2910 | - |
11 Apr 2024 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | - |
10 Apr 2024 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | - |
09 Apr 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | - |
08 Apr 2024 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | - |
05 Apr 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
04 Apr 2024 | 2.3750 | 2.4160 | 2.3750 | 2.4160 | 2.4160 | 4,000 |
03 Apr 2024 | 2.3930 | 2.3980 | 2.3930 | 2.3980 | 2.3980 | 20 |
02 Apr 2024 | 2.3870 | 2.4520 | 2.3710 | 2.4520 | 2.4520 | 32,916 |
28 Mar 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | - |
27 Mar 2024 | 2.3890 | 2.3890 | 2.3850 | 2.3850 | 2.3850 | 1,200 |
26 Mar 2024 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | - |
25 Mar 2024 | 2.3750 | 2.3750 | 2.3710 | 2.3710 | 2.3710 | 300 |
22 Mar 2024 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | 2.3290 | - |
21 Mar 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
20 Mar 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | - |
19 Mar 2024 | 2.3810 | 2.3810 | 2.3420 | 2.3420 | 2.3420 | 8,810 |
18 Mar 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | - |
15 Mar 2024 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | 2,000 |
14 Mar 2024 | 2.4530 | 2.4990 | 2.4530 | 2.4990 | 2.4990 | 500 |
13 Mar 2024 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | - |
12 Mar 2024 | 2.5550 | 2.5640 | 2.5550 | 2.5640 | 2.5640 | 500 |
11 Mar 2024 | 2.4760 | 2.4820 | 2.4760 | 2.4820 | 2.4820 | 30 |
08 Mar 2024 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | - |
07 Mar 2024 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | - |
06 Mar 2024 | 2.4930 | 2.4930 | 2.4930 | 2.4930 | 2.4930 | - |
05 Mar 2024 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | - |
04 Mar 2024 | 2.6300 | 2.6300 | 2.6140 | 2.6140 | 2.6140 | 2,300 |
01 Mar 2024 | 2.6400 | 2.6610 | 2.6400 | 2.6600 | 2.6600 | 5,000 |
29 Feb 2024 | 2.5880 | 2.5880 | 2.5880 | 2.5880 | 2.5880 | - |
28 Feb 2024 | 2.5790 | 2.5790 | 2.5790 | 2.5790 | 2.5790 | - |
27 Feb 2024 | 2.5720 | 2.5720 | 2.5720 | 2.5720 | 2.5720 | - |
26 Feb 2024 | 2.5850 | 2.5850 | 2.5550 | 2.5550 | 2.5550 | 1,500 |
23 Feb 2024 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | 2.6090 | - |
22 Feb 2024 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | - |
21 Feb 2024 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | - |
20 Feb 2024 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | - |
19 Feb 2024 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | - |
16 Feb 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | - |
15 Feb 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
14 Feb 2024 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | 2.4490 | - |
13 Feb 2024 | 2.3430 | 2.5920 | 2.3430 | 2.5920 | 2.5920 | 883 |
12 Feb 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | - |
09 Feb 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | - |
08 Feb 2024 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | - |
07 Feb 2024 | 2.5830 | 2.5830 | 2.5830 | 2.5830 | 2.5830 | - |
06 Feb 2024 | 2.5130 | 2.5130 | 2.5130 | 2.5130 | 2.5130 | - |
05 Feb 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
02 Feb 2024 | 2.3620 | 2.3620 | 2.3620 | 2.3620 | 2.3620 | - |
01 Feb 2024 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | - |
31 Jan 2024 | 2.3940 | 2.4260 | 2.3690 | 2.4260 | 2.4260 | 20,470 |
30 Jan 2024 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | 2.4130 | - |
29 Jan 2024 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | - |
26 Jan 2024 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | - |
25 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
24 Jan 2024 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
23 Jan 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
22 Jan 2024 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | - |
19 Jan 2024 | 2.1680 | 2.1800 | 2.1680 | 2.1800 | 2.1800 | 800 |
18 Jan 2024 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | 500 |
17 Jan 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | - |
16 Jan 2024 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | 2.3530 | - |
15 Jan 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | - |
12 Jan 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | - |
11 Jan 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
10 Jan 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 50,000 |
09 Jan 2024 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | - |
08 Jan 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 800 |
05 Jan 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | - |
04 Jan 2024 | 2.3110 | 2.3110 | 2.3060 | 2.3060 | 2.3060 | 3,673 |
03 Jan 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | - |
02 Jan 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
29 Dec 2023 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
28 Dec 2023 | 2.2780 | 2.3550 | 2.2780 | 2.3550 | 2.3550 | 800 |
27 Dec 2023 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
22 Dec 2023 | 2.1920 | 2.2270 | 2.1920 | 2.2270 | 2.2270 | 150 |
21 Dec 2023 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | 2.1890 | - |
20 Dec 2023 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
19 Dec 2023 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 5,000 |
18 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
15 Dec 2023 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | - |
14 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 463 |
13 Dec 2023 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
12 Dec 2023 | 2.2270 | 2.2910 | 2.2270 | 2.2910 | 2.2910 | 2,234 |
11 Dec 2023 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | - |
08 Dec 2023 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
07 Dec 2023 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
06 Dec 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
05 Dec 2023 | 2.1970 | 2.2120 | 2.1930 | 2.1930 | 2.1930 | 5,000 |
04 Dec 2023 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |