Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.9450 | 2.9450 | 2.8850 | 2.8850 | 2.8850 | - |
06 May 2024 | 2.7500 | 2.9450 | 2.7500 | 2.8800 | 2.8800 | - |
03 May 2024 | 2.6150 | 2.7000 | 2.6150 | 2.6850 | 2.6850 | - |
02 May 2024 | 2.2850 | 2.6400 | 2.2850 | 2.5500 | 2.5500 | - |
30 Apr 2024 | 2.2800 | 2.4500 | 2.2800 | 2.3800 | 2.3800 | - |
29 Apr 2024 | 2.2200 | 2.3850 | 2.2200 | 2.3500 | 2.3500 | - |
26 Apr 2024 | 2.2500 | 2.3650 | 2.2500 | 2.3400 | 2.3400 | - |
25 Apr 2024 | 2.2500 | 2.3400 | 2.2500 | 2.3200 | 2.3200 | - |
24 Apr 2024 | 2.3300 | 2.3750 | 2.3300 | 2.3600 | 2.3600 | - |
23 Apr 2024 | 2.3950 | 2.4600 | 2.3600 | 2.3800 | 2.3800 | - |
22 Apr 2024 | 2.2800 | 2.3750 | 2.2800 | 2.3750 | 2.3750 | - |
19 Apr 2024 | 2.2750 | 2.3700 | 2.2750 | 2.3450 | 2.3450 | 500 |
18 Apr 2024 | 2.2000 | 2.3700 | 2.2000 | 2.3400 | 2.3400 | - |
17 Apr 2024 | 2.2500 | 2.3750 | 2.2500 | 2.3750 | 2.3750 | - |
16 Apr 2024 | 2.2350 | 2.3200 | 2.2100 | 2.3200 | 2.3200 | - |
15 Apr 2024 | 2.4100 | 2.4100 | 2.2900 | 2.3800 | 2.3800 | - |
12 Apr 2024 | 2.5950 | 2.6100 | 2.5200 | 2.5950 | 2.5950 | - |
11 Apr 2024 | 2.4750 | 2.7050 | 2.4750 | 2.6350 | 2.6350 | - |
10 Apr 2024 | 2.4300 | 2.6150 | 2.4300 | 2.5700 | 2.5700 | - |
09 Apr 2024 | 2.4400 | 2.5700 | 2.4400 | 2.5400 | 2.5400 | - |
08 Apr 2024 | 2.3700 | 2.4900 | 2.3700 | 2.4900 | 2.4900 | - |
05 Apr 2024 | 2.4100 | 2.5450 | 2.4100 | 2.5300 | 2.5300 | - |
04 Apr 2024 | 2.5000 | 2.6050 | 2.5000 | 2.6000 | 2.6000 | - |
03 Apr 2024 | 2.3200 | 2.6050 | 2.3200 | 2.6050 | 2.6050 | - |
02 Apr 2024 | 2.2650 | 2.5200 | 2.2650 | 2.3950 | 2.3950 | - |
28 Mar 2024 | 2.3480 | 2.5120 | 2.3480 | 2.4800 | 2.4800 | - |
27 Mar 2024 | 2.2080 | 2.4200 | 2.2080 | 2.4200 | 2.4200 | - |
26 Mar 2024 | 2.2300 | 2.3500 | 2.2260 | 2.2900 | 2.2900 | - |
25 Mar 2024 | 2.2100 | 2.3540 | 2.2100 | 2.3540 | 2.3540 | - |
22 Mar 2024 | 2.1780 | 2.3480 | 2.1780 | 2.2980 | 2.2980 | - |
21 Mar 2024 | 2.1740 | 2.2840 | 2.1740 | 2.2060 | 2.2060 | - |
20 Mar 2024 | 2.1940 | 2.2000 | 2.0840 | 2.1780 | 2.1780 | - |
19 Mar 2024 | 2.2420 | 2.2660 | 2.1640 | 2.2020 | 2.2020 | - |
18 Mar 2024 | 2.2020 | 2.3480 | 2.2020 | 2.2760 | 2.2760 | - |
15 Mar 2024 | 2.1420 | 2.3280 | 2.1420 | 2.3260 | 2.3260 | - |
14 Mar 2024 | 2.3260 | 2.3920 | 2.3260 | 2.3360 | 2.3360 | - |
13 Mar 2024 | 2.2700 | 2.3820 | 2.2700 | 2.3760 | 2.3760 | - |
12 Mar 2024 | 2.1200 | 2.3680 | 2.1200 | 2.3480 | 2.3480 | - |
11 Mar 2024 | 2.3440 | 2.4660 | 2.3440 | 2.3960 | 2.3960 | - |
08 Mar 2024 | 2.1820 | 2.4460 | 2.1820 | 2.4220 | 2.4220 | - |
07 Mar 2024 | 2.2740 | 2.2740 | 2.1520 | 2.2500 | 2.2500 | - |
06 Mar 2024 | 2.1840 | 2.3000 | 2.0980 | 2.2500 | 2.2500 | - |
05 Mar 2024 | 2.3220 | 2.3220 | 2.2480 | 2.2900 | 2.2900 | - |
04 Mar 2024 | 2.3600 | 2.3600 | 2.2520 | 2.2520 | 2.2520 | - |
01 Mar 2024 | 2.2500 | 2.3280 | 2.2120 | 2.3200 | 2.3200 | - |
29 Feb 2024 | 2.3020 | 2.3020 | 2.2380 | 2.2960 | 2.2960 | - |
28 Feb 2024 | 2.4360 | 2.4360 | 2.2600 | 2.2860 | 2.2860 | - |
27 Feb 2024 | 2.4240 | 2.4240 | 2.2480 | 2.3640 | 2.3640 | - |
26 Feb 2024 | 2.5160 | 2.5160 | 2.4520 | 2.4520 | 2.4520 | - |
23 Feb 2024 | 2.5500 | 2.5500 | 2.4480 | 2.5220 | 2.5220 | - |
22 Feb 2024 | 2.5420 | 2.5520 | 2.4520 | 2.4900 | 2.4900 | - |
21 Feb 2024 | 2.4820 | 2.4820 | 2.3640 | 2.4440 | 2.4440 | - |
20 Feb 2024 | 2.5740 | 2.5740 | 2.4620 | 2.5000 | 2.5000 | - |
19 Feb 2024 | 2.5660 | 2.6000 | 2.5060 | 2.5720 | 2.5720 | - |
16 Feb 2024 | 2.5820 | 2.6600 | 2.5720 | 2.5720 | 2.5720 | - |
15 Feb 2024 | 2.5460 | 2.6060 | 2.5120 | 2.5680 | 2.5680 | - |
14 Feb 2024 | 2.5260 | 2.5920 | 2.5240 | 2.5760 | 2.5760 | - |
13 Feb 2024 | 2.7240 | 2.7460 | 2.5320 | 2.5320 | 2.5320 | - |
12 Feb 2024 | 2.7340 | 2.8300 | 2.7340 | 2.8120 | 2.8120 | - |
09 Feb 2024 | 2.7620 | 2.8080 | 2.6860 | 2.7560 | 2.7560 | - |
08 Feb 2024 | 2.7640 | 2.7640 | 2.6480 | 2.7300 | 2.7300 | - |
07 Feb 2024 | 2.7120 | 2.7380 | 2.6560 | 2.7380 | 2.7380 | - |
06 Feb 2024 | 2.6220 | 2.6380 | 2.6220 | 2.6380 | 2.6380 | - |
05 Feb 2024 | 2.6700 | 2.7160 | 2.6460 | 2.6500 | 2.6500 | - |
02 Feb 2024 | 2.6740 | 2.7340 | 2.6680 | 2.6680 | 2.6680 | - |
01 Feb 2024 | 2.6700 | 2.7100 | 2.6000 | 2.6980 | 2.6980 | - |
31 Jan 2024 | 2.6580 | 2.6580 | 2.5420 | 2.6500 | 2.6500 | - |
30 Jan 2024 | 2.7320 | 2.7320 | 2.5840 | 2.6960 | 2.6960 | - |
29 Jan 2024 | 2.6640 | 2.6640 | 2.5960 | 2.6460 | 2.6460 | - |
26 Jan 2024 | 2.5220 | 2.6100 | 2.4960 | 2.6100 | 2.6100 | - |
25 Jan 2024 | 2.5720 | 2.5720 | 2.4280 | 2.4880 | 2.4880 | - |
24 Jan 2024 | 2.5840 | 2.6540 | 2.5480 | 2.6100 | 2.6100 | - |
23 Jan 2024 | 2.3920 | 2.5000 | 2.3920 | 2.4460 | 2.4460 | - |
22 Jan 2024 | 2.4520 | 2.4960 | 2.3820 | 2.4720 | 2.4720 | - |
19 Jan 2024 | 2.4520 | 2.4520 | 2.3480 | 2.3660 | 2.3660 | - |
18 Jan 2024 | 2.3820 | 2.3820 | 2.2880 | 2.3660 | 2.3660 | - |
17 Jan 2024 | 2.4500 | 2.4820 | 2.2900 | 2.2900 | 2.2900 | - |
16 Jan 2024 | 2.4480 | 2.5360 | 2.4180 | 2.5220 | 2.5220 | - |
15 Jan 2024 | 2.4980 | 2.4980 | 2.4800 | 2.4800 | 2.4800 | - |
12 Jan 2024 | 2.4860 | 2.5120 | 2.4240 | 2.4400 | 2.4400 | - |
11 Jan 2024 | 2.5660 | 2.5700 | 2.4900 | 2.5300 | 2.5300 | - |
10 Jan 2024 | 2.6580 | 2.6580 | 2.5520 | 2.5820 | 2.5820 | - |
09 Jan 2024 | 2.6840 | 2.6840 | 2.6080 | 2.6360 | 2.6360 | - |
08 Jan 2024 | 2.6460 | 2.6760 | 2.5060 | 2.5060 | 2.5060 | - |
05 Jan 2024 | 2.6720 | 2.6720 | 2.5600 | 2.6020 | 2.6020 | - |
04 Jan 2024 | 2.6400 | 2.7120 | 2.6260 | 2.6260 | 2.6260 | - |
03 Jan 2024 | 2.7220 | 2.7400 | 2.5700 | 2.6520 | 2.6520 | - |
02 Jan 2024 | 2.7000 | 2.8160 | 2.6500 | 2.6500 | 2.6500 | - |
29 Dec 2023 | 3.0420 | 3.0420 | 2.9300 | 2.9300 | 2.9300 | - |
28 Dec 2023 | 3.0140 | 3.0260 | 2.9860 | 3.0260 | 3.0260 | - |
27 Dec 2023 | 3.0000 | 3.0760 | 3.0000 | 3.0300 | 3.0300 | - |
22 Dec 2023 | 2.9740 | 3.0360 | 2.9200 | 3.0360 | 3.0360 | - |
21 Dec 2023 | 3.0880 | 3.1300 | 2.9100 | 3.0120 | 3.0120 | - |
20 Dec 2023 | 2.9200 | 3.3320 | 2.9200 | 3.3100 | 3.3100 | - |
19 Dec 2023 | 2.9280 | 2.9580 | 2.8720 | 2.9220 | 2.9220 | - |
18 Dec 2023 | 2.7840 | 3.0480 | 2.7840 | 3.0020 | 3.0020 | 401 |
15 Dec 2023 | 2.6920 | 2.8120 | 2.6440 | 2.7940 | 2.7940 | - |
14 Dec 2023 | 2.6540 | 2.7120 | 2.6060 | 2.6220 | 2.6220 | - |
13 Dec 2023 | 2.5880 | 2.6240 | 2.5880 | 2.5880 | 2.5880 | - |
12 Dec 2023 | 2.6740 | 2.6740 | 2.5560 | 2.5620 | 2.5620 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |