Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 6,648 |
02 May 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 3,826 |
30 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
29 Apr 2024 | 1.9800 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 10,000 |
26 Apr 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 906 |
25 Apr 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 5,627 |
24 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2,093 |
23 Apr 2024 | 2.0400 | 2.0400 | 1.9500 | 1.9500 | 1.9500 | 3,386 |
22 Apr 2024 | 1.9500 | 2.0400 | 1.9500 | 2.0400 | 2.0400 | 1,595 |
19 Apr 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 791 |
18 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
17 Apr 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 2,256 |
16 Apr 2024 | 1.9500 | 1.9500 | 1.9450 | 1.9450 | 1.9450 | 345 |
15 Apr 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9700 | 1.9700 | 4,270 |
12 Apr 2024 | 1.9950 | 1.9950 | 1.9250 | 1.9950 | 1.9950 | 1,572 |
11 Apr 2024 | 1.9650 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 7,862 |
10 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
09 Apr 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 2,169 |
08 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 100 |
05 Apr 2024 | 2.0700 | 2.0700 | 1.9750 | 2.0400 | 2.0400 | 4,062 |
04 Apr 2024 | 2.0800 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 13,186 |
03 Apr 2024 | 2.0100 | 2.0800 | 1.9850 | 1.9850 | 1.9850 | 5,670 |
02 Apr 2024 | 2.0700 | 2.0800 | 1.8850 | 1.9850 | 1.9850 | 27,815 |
28 Mar 2024 | 2.0400 | 2.1000 | 1.9400 | 2.0500 | 2.0500 | 23,732 |
27 Mar 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0500 | 2.0500 | 1,500 |
26 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1,000 |
25 Mar 2024 | 2.0800 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 6,676 |
22 Mar 2024 | 2.0500 | 2.0800 | 2.0100 | 2.0200 | 2.0200 | 4,581 |
21 Mar 2024 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 2,145 |
20 Mar 2024 | 2.0200 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 5,200 |
19 Mar 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 5,250 |
18 Mar 2024 | 1.9600 | 2.0900 | 1.9500 | 2.0900 | 2.0900 | 15,604 |
15 Mar 2024 | 2.0100 | 2.0100 | 1.9600 | 1.9600 | 1.9600 | 2,745 |
14 Mar 2024 | 1.9800 | 2.0300 | 1.9250 | 2.0100 | 2.0100 | 7,079 |
13 Mar 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0200 | 2.0200 | 6,433 |
12 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 300 |
11 Mar 2024 | 2.0600 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 9,296 |
08 Mar 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 1,345 |
07 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 64 |
06 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 700 |
05 Mar 2024 | 2.0100 | 2.0800 | 2.0100 | 2.0600 | 2.0600 | 3,524 |
04 Mar 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 1,782 |
01 Mar 2024 | 2.0400 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 7,005 |
29 Feb 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 2,981 |
28 Feb 2024 | 2.0300 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 10,400 |
27 Feb 2024 | 2.0900 | 2.0900 | 2.0300 | 2.0900 | 2.0900 | 2,970 |
26 Feb 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 954 |
23 Feb 2024 | 2.0900 | 2.1000 | 2.0400 | 2.1000 | 2.1000 | 5,052 |
22 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 250 |
21 Feb 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0400 | 2.0400 | 7,216 |
20 Feb 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 1,050 |
19 Feb 2024 | 2.0900 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 1,340 |
16 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 600 |
15 Feb 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 5,318 |
14 Feb 2024 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | 2.0900 | 4,052 |
13 Feb 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 255 |
12 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2,118 |
09 Feb 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 17,630 |
08 Feb 2024 | 2.2300 | 2.2300 | 2.1000 | 2.1000 | 2.1000 | 6,006 |
07 Feb 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 1,093 |
06 Feb 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 253 |
05 Feb 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 2,755 |
02 Feb 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 1,730 |
01 Feb 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | 2.2300 | 325 |
31 Jan 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 2,782 |
30 Jan 2024 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | 2.2200 | 2,323 |
29 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 6,229 |
26 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
25 Jan 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 1,781 |
24 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 744 |
23 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 400 |
22 Jan 2024 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | 2.2600 | 2,559 |
19 Jan 2024 | 2.2800 | 2.3100 | 2.2400 | 2.2600 | 2.2600 | 6,800 |
18 Jan 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
17 Jan 2024 | 2.2600 | 2.3300 | 2.2400 | 2.3300 | 2.3300 | 4,972 |
16 Jan 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 3,198 |
15 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
12 Jan 2024 | 2.2800 | 2.3400 | 2.2800 | 2.3400 | 2.3400 | 873 |
11 Jan 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 1,431 |
10 Jan 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 100 |
09 Jan 2024 | 2.3900 | 2.4200 | 2.2900 | 2.3000 | 2.3000 | 21,215 |
08 Jan 2024 | 2.3200 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 5,060 |
05 Jan 2024 | 2.3400 | 2.3800 | 2.2300 | 2.3800 | 2.3800 | 10,375 |
04 Jan 2024 | 2.2800 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 7,830 |
03 Jan 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 12,838 |
02 Jan 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 19 |
29 Dec 2023 | 2.2900 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 2,306 |
28 Dec 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 250 |
27 Dec 2023 | 2.2200 | 2.2900 | 2.2200 | 2.2900 | 2.2900 | 1,001 |
22 Dec 2023 | 2.2200 | 2.2900 | 2.2100 | 2.2200 | 2.2200 | 8,223 |
21 Dec 2023 | 2.2200 | 2.2600 | 2.2200 | 2.2600 | 2.2600 | 2,291 |
20 Dec 2023 | 2.2900 | 2.3700 | 2.2200 | 2.2600 | 2.2600 | 8,951 |
19 Dec 2023 | 2.2700 | 2.2700 | 2.2400 | 2.2400 | 2.2400 | 103 |
18 Dec 2023 | 2.2600 | 2.2700 | 2.2600 | 2.2700 | 2.2700 | 2,855 |
15 Dec 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 30 |
14 Dec 2023 | 2.2600 | 2.2600 | 2.2100 | 2.2100 | 2.2100 | 221 |
13 Dec 2023 | 2.2200 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 787 |
12 Dec 2023 | 2.2300 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 2,285 |
11 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 3,565 |
08 Dec 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |