Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.3000 | 2.4620 | 2.1900 | 2.2300 | 2.2300 | 45,500 |
20 May 2024 | 2.5340 | 2.5800 | 2.3000 | 2.3200 | 2.3200 | 45,400 |
17 May 2024 | 2.5000 | 2.6400 | 2.3650 | 2.4400 | 2.4400 | 51,000 |
16 May 2024 | 2.4900 | 2.7200 | 2.1500 | 2.2700 | 2.2700 | 119,500 |
15 May 2024 | 2.7200 | 2.7200 | 2.4900 | 2.6000 | 2.6000 | 23,700 |
14 May 2024 | 2.7700 | 2.8690 | 2.6750 | 2.7300 | 2.7300 | 23,200 |
13 May 2024 | 2.7200 | 2.8480 | 2.6200 | 2.7000 | 2.7000 | 45,300 |
10 May 2024 | 2.8600 | 2.8700 | 2.6500 | 2.7100 | 2.7100 | 47,400 |
09 May 2024 | 2.9100 | 3.0000 | 2.8880 | 2.9100 | 2.9100 | 8,700 |
08 May 2024 | 3.1000 | 3.1000 | 2.8100 | 2.9200 | 2.9200 | 29,900 |
07 May 2024 | 3.2900 | 3.2900 | 3.0000 | 3.1300 | 3.1300 | 28,300 |
06 May 2024 | 3.3990 | 3.4200 | 3.2200 | 3.3420 | 3.3420 | 57,000 |
03 May 2024 | 3.1000 | 3.2600 | 3.0500 | 3.2500 | 3.2500 | 57,200 |
02 May 2024 | 3.0000 | 3.3400 | 2.9650 | 3.0700 | 3.0700 | 76,900 |
01 May 2024 | 2.9100 | 3.0290 | 2.8300 | 2.8800 | 2.8800 | 30,500 |
30 Apr 2024 | 2.7700 | 2.9700 | 2.7700 | 2.9300 | 2.9300 | 15,000 |
29 Apr 2024 | 2.8600 | 2.8600 | 2.6700 | 2.7720 | 2.7720 | 16,300 |
26 Apr 2024 | 2.8210 | 3.0000 | 2.8210 | 2.8600 | 2.8600 | 39,200 |
25 Apr 2024 | 2.9200 | 2.9600 | 2.6400 | 2.8200 | 2.8200 | 22,700 |
24 Apr 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 44,200 |
23 Apr 2024 | 2.8310 | 3.0400 | 2.8310 | 2.9900 | 2.9900 | 41,500 |
22 Apr 2024 | 2.9900 | 3.0000 | 2.9000 | 2.9750 | 2.9750 | 63,600 |
19 Apr 2024 | 3.0000 | 3.0500 | 2.9050 | 2.9600 | 2.9600 | 33,800 |
18 Apr 2024 | 2.9800 | 3.0800 | 2.9000 | 2.9000 | 2.9000 | 96,500 |
17 Apr 2024 | 2.9800 | 3.2200 | 2.9700 | 3.0500 | 3.0500 | 93,200 |
16 Apr 2024 | 2.9600 | 3.1400 | 2.9600 | 2.9800 | 2.9800 | 81,900 |
15 Apr 2024 | 3.0000 | 3.2500 | 2.9800 | 3.0400 | 3.0400 | 131,600 |
12 Apr 2024 | 3.1300 | 3.2360 | 3.0230 | 3.1500 | 3.1500 | 97,700 |
11 Apr 2024 | 3.0100 | 3.3400 | 2.8800 | 3.2600 | 3.2600 | 1,832,100 |
10 Apr 2024 | 3.0900 | 3.5100 | 2.8200 | 2.8900 | 2.8900 | 156,600 |
09 Apr 2024 | 3.4300 | 3.6200 | 2.8200 | 3.2900 | 3.2900 | 261,200 |
08 Apr 2024 | 3.5800 | 4.0000 | 3.5800 | 3.6400 | 3.6400 | 288,000 |
05 Apr 2024 | 3.5800 | 4.6000 | 3.1000 | 4.1000 | 4.1000 | 362,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |