Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.7400 | 2.7400 | 2.4800 | 2.4800 | 2.4800 | 229,074 |
18 Apr 2024 | 2.5700 | 2.8000 | 2.5200 | 2.6400 | 2.6400 | 291,878 |
17 Apr 2024 | 2.6200 | 2.8500 | 2.5600 | 2.6000 | 2.6000 | 299,723 |
16 Apr 2024 | 3.1200 | 3.1400 | 2.3400 | 2.7100 | 2.7100 | 1,028,268 |
15 Apr 2024 | 3.2900 | 3.3500 | 2.9500 | 3.0800 | 3.0800 | 510,628 |
12 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
11 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
10 Apr 2024 | 3.2000 | 3.2500 | 3.1000 | 3.2000 | 3.2000 | 107,333 |
09 Apr 2024 | 3.4000 | 3.4100 | 3.1700 | 3.1800 | 3.1800 | 251,146 |
08 Apr 2024 | 3.2300 | 3.4000 | 3.1700 | 3.3500 | 3.3500 | 386,532 |
05 Apr 2024 | 3.2200 | 3.2300 | 2.9600 | 3.1000 | 3.1000 | 197,986 |
04 Apr 2024 | 3.1900 | 3.3400 | 3.1500 | 3.1700 | 3.1700 | 183,119 |
03 Apr 2024 | 3.1700 | 3.2500 | 3.0600 | 3.2000 | 3.2000 | 281,115 |
02 Apr 2024 | 2.9300 | 3.2100 | 2.8800 | 3.1300 | 3.1300 | 379,882 |
28 Mar 2024 | 2.7500 | 2.9900 | 2.7400 | 2.8700 | 2.8700 | 240,241 |
27 Mar 2024 | 2.8100 | 2.9200 | 2.7300 | 2.7800 | 2.7800 | 302,118 |
26 Mar 2024 | 2.7600 | 2.8500 | 2.7000 | 2.8500 | 2.8500 | 138,873 |
25 Mar 2024 | 2.8000 | 2.9500 | 2.7500 | 2.7600 | 2.7600 | 448,114 |
22 Mar 2024 | 2.9500 | 3.0700 | 2.7600 | 2.8000 | 2.8000 | 326,445 |
21 Mar 2024 | 2.8700 | 2.9700 | 2.7400 | 2.9200 | 2.9200 | 754,892 |
20 Mar 2024 | 2.6400 | 2.9000 | 2.5800 | 2.7400 | 2.7400 | 766,540 |
19 Mar 2024 | 2.3800 | 2.7100 | 2.3800 | 2.6400 | 2.6400 | 402,708 |
18 Mar 2024 | 2.4900 | 2.4900 | 2.3100 | 2.3800 | 2.3800 | 337,179 |
15 Mar 2024 | 2.5000 | 2.5000 | 2.3700 | 2.4800 | 2.4800 | 195,315 |
14 Mar 2024 | 2.5000 | 2.5800 | 2.4300 | 2.5000 | 2.5000 | 200,019 |
13 Mar 2024 | 2.2500 | 2.5400 | 2.2500 | 2.4800 | 2.4800 | 415,965 |
12 Mar 2024 | 2.2200 | 2.2800 | 2.2100 | 2.2500 | 2.2500 | 250,909 |
11 Mar 2024 | 2.1900 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 160,228 |
08 Mar 2024 | 2.1200 | 2.2100 | 2.0900 | 2.1200 | 2.1200 | 164,727 |
07 Mar 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1200 | 2.1200 | 103,947 |
06 Mar 2024 | 2.2100 | 2.2100 | 2.0100 | 2.0700 | 2.0700 | 233,218 |
05 Mar 2024 | 2.1800 | 2.3400 | 2.1600 | 2.1700 | 2.1700 | 159,452 |
04 Mar 2024 | 2.2000 | 2.2500 | 2.0500 | 2.1700 | 2.1700 | 251,229 |
01 Mar 2024 | 2.2200 | 2.2700 | 2.1500 | 2.2000 | 2.2000 | 113,071 |
29 Feb 2024 | 2.0000 | 2.4300 | 2.0000 | 2.2200 | 2.2200 | 529,685 |
28 Feb 2024 | 1.9500 | 1.9950 | 1.9150 | 1.9950 | 1.9950 | 140,042 |
27 Feb 2024 | 2.0200 | 2.0400 | 1.8850 | 1.9900 | 1.9900 | 247,123 |
26 Feb 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 128,198 |
23 Feb 2024 | 2.0000 | 2.0100 | 1.8400 | 1.9950 | 1.9950 | 298,778 |
22 Feb 2024 | 2.1200 | 2.1500 | 2.0000 | 2.0000 | 2.0000 | 238,070 |
21 Feb 2024 | 2.0400 | 2.1600 | 1.9800 | 2.1000 | 2.1000 | 338,690 |
20 Feb 2024 | 1.8450 | 2.0600 | 1.8450 | 2.0500 | 2.0500 | 618,819 |
19 Feb 2024 | 1.7050 | 1.7900 | 1.7050 | 1.7900 | 1.7900 | 200,828 |
16 Feb 2024 | 1.7400 | 1.7500 | 1.6900 | 1.7050 | 1.7050 | 296,762 |
15 Feb 2024 | 1.7700 | 1.7800 | 1.6825 | 1.6950 | 1.6950 | 172,179 |
14 Feb 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7600 | 1.7600 | 248,755 |
13 Feb 2024 | 1.6400 | 1.7900 | 1.6400 | 1.7500 | 1.7500 | 325,550 |
12 Feb 2024 | 1.4950 | 1.6700 | 1.4950 | 1.6150 | 1.6150 | 444,817 |
09 Feb 2024 | 1.4400 | 1.4900 | 1.4150 | 1.4900 | 1.4900 | 105,521 |
08 Feb 2024 | 1.4950 | 1.5150 | 1.4450 | 1.4450 | 1.4450 | 99,961 |
07 Feb 2024 | 1.4600 | 1.5250 | 1.4600 | 1.4750 | 1.4750 | 121,419 |
06 Feb 2024 | 1.4300 | 1.4900 | 1.4150 | 1.4500 | 1.4500 | 165,209 |
05 Feb 2024 | 1.5850 | 1.6250 | 1.4000 | 1.4150 | 1.4150 | 314,947 |
02 Feb 2024 | 1.6050 | 1.6300 | 1.5200 | 1.5700 | 1.5700 | 109,511 |
01 Feb 2024 | 1.5800 | 1.6300 | 1.4500 | 1.6050 | 1.6050 | 263,527 |
31 Jan 2024 | 1.5650 | 1.7350 | 1.5400 | 1.6200 | 1.6200 | 549,539 |
30 Jan 2024 | 1.6000 | 1.6000 | 1.4100 | 1.5400 | 1.5400 | 513,557 |
29 Jan 2024 | 1.4000 | 1.6000 | 1.3800 | 1.5500 | 1.5500 | 747,463 |
25 Jan 2024 | 1.2600 | 1.3600 | 1.1900 | 1.3250 | 1.3250 | 741,910 |
24 Jan 2024 | 1.1400 | 1.2700 | 1.1300 | 1.2000 | 1.2000 | 427,388 |
23 Jan 2024 | 1.1000 | 1.1500 | 1.0850 | 1.1100 | 1.1100 | 145,383 |
22 Jan 2024 | 0.9800 | 1.1000 | 0.9800 | 1.1000 | 1.1000 | 305,238 |
19 Jan 2024 | 0.9600 | 0.9800 | 0.9350 | 0.9800 | 0.9800 | 160,404 |
18 Jan 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 138,759 |
17 Jan 2024 | 1.0000 | 1.0100 | 0.9850 | 1.0000 | 1.0000 | 36,805 |
16 Jan 2024 | 0.9950 | 1.0150 | 0.9750 | 1.0100 | 1.0100 | 216,545 |
15 Jan 2024 | 0.9900 | 1.0150 | 0.9900 | 1.0150 | 1.0150 | 76,401 |
12 Jan 2024 | 0.9650 | 1.0150 | 0.9600 | 1.0100 | 1.0100 | 206,725 |
11 Jan 2024 | 0.9200 | 1.0100 | 0.9200 | 0.9950 | 0.9950 | 255,289 |
10 Jan 2024 | 0.9300 | 0.9650 | 0.9200 | 0.9200 | 0.9200 | 120,517 |
09 Jan 2024 | 0.9900 | 0.9900 | 0.8750 | 0.9400 | 0.9400 | 252,016 |
08 Jan 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 17,255 |
05 Jan 2024 | 0.9850 | 1.0150 | 0.9800 | 0.9800 | 0.9800 | 53,180 |
04 Jan 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 127,480 |
03 Jan 2024 | 1.0300 | 1.0300 | 0.9850 | 1.0050 | 1.0050 | 214,433 |
02 Jan 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 105,705 |
29 Dec 2023 | 1.0300 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 54,120 |
28 Dec 2023 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 107,656 |
27 Dec 2023 | 1.0050 | 1.0300 | 1.0050 | 1.0200 | 1.0200 | 62,408 |
22 Dec 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0050 | 1.0050 | 101,727 |
21 Dec 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 122,432 |
20 Dec 2023 | 1.0000 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 175,768 |
19 Dec 2023 | 1.0000 | 1.0350 | 0.9750 | 1.0300 | 1.0300 | 134,431 |
18 Dec 2023 | 1.0400 | 1.0550 | 0.9350 | 1.0000 | 1.0000 | 224,812 |
15 Dec 2023 | 1.0300 | 1.1350 | 1.0300 | 1.0300 | 1.0300 | 217,688 |
14 Dec 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 75,462 |
13 Dec 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 98,166 |
12 Dec 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 98,489 |
11 Dec 2023 | 1.0400 | 1.0500 | 1.0250 | 1.0300 | 1.0300 | 130,697 |
08 Dec 2023 | 1.0800 | 1.0800 | 1.0250 | 1.0250 | 1.0250 | 129,724 |
07 Dec 2023 | 1.0700 | 1.1000 | 1.0700 | 1.0750 | 1.0750 | 232,292 |
06 Dec 2023 | 1.0600 | 1.0900 | 1.0250 | 1.0500 | 1.0500 | 117,976 |
05 Dec 2023 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 112,067 |
04 Dec 2023 | 1.0700 | 1.1000 | 1.0450 | 1.0500 | 1.0500 | 152,568 |
01 Dec 2023 | 1.0900 | 1.1150 | 1.0600 | 1.0650 | 1.0650 | 61,536 |
30 Nov 2023 | 1.1100 | 1.1150 | 1.0450 | 1.0900 | 1.0900 | 158,920 |
29 Nov 2023 | 1.1800 | 1.2000 | 1.1300 | 1.1750 | 1.1750 | 112,568 |
28 Nov 2023 | 1.0950 | 1.1700 | 1.0700 | 1.1700 | 1.1700 | 136,532 |
27 Nov 2023 | 1.1350 | 1.1375 | 1.0500 | 1.0900 | 1.0900 | 158,129 |
24 Nov 2023 | 1.1400 | 1.1750 | 1.0800 | 1.1350 | 1.1350 | 92,568 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |