Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.4505 | 2.4505 | 2.4100 | 2.4350 | 2.4350 | 2,228 |
01 May 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
30 Apr 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
29 Apr 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
26 Apr 2024 | 2.4400 | 2.5100 | 2.4400 | 2.4900 | 2.4900 | 616 |
25 Apr 2024 | 2.4300 | 2.4920 | 2.4300 | 2.4700 | 2.4700 | 459 |
24 Apr 2024 | 2.4708 | 2.5080 | 2.4708 | 2.4801 | 2.4801 | 1,737 |
23 Apr 2024 | 2.3300 | 2.4109 | 2.3300 | 2.4109 | 2.4109 | 532 |
22 Apr 2024 | 2.2700 | 2.3502 | 2.2700 | 2.3500 | 2.3500 | 907 |
19 Apr 2024 | 2.2200 | 2.3000 | 2.2200 | 2.2908 | 2.2908 | 1,945 |
18 Apr 2024 | 2.2720 | 2.2900 | 2.2500 | 2.2800 | 2.2800 | 405 |
17 Apr 2024 | 2.3550 | 2.3550 | 2.2700 | 2.2800 | 2.2800 | 3,826 |
16 Apr 2024 | 2.4200 | 2.4200 | 2.3900 | 2.4000 | 2.4000 | 2,658 |
15 Apr 2024 | 2.4200 | 2.4700 | 2.4100 | 2.4700 | 2.4700 | 828 |
12 Apr 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4700 | 2.4700 | 6,448 |
11 Apr 2024 | 2.4900 | 2.5100 | 2.4900 | 2.5000 | 2.5000 | 396 |
10 Apr 2024 | 2.4300 | 2.5000 | 2.3500 | 2.5000 | 2.5000 | 84 |
09 Apr 2024 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 2,308 |
08 Apr 2024 | 2.4200 | 2.5000 | 2.4191 | 2.4700 | 2.4700 | 2,309 |
05 Apr 2024 | 2.4609 | 2.4709 | 2.4500 | 2.4500 | 2.4500 | 143 |
04 Apr 2024 | 2.4550 | 2.4891 | 2.4500 | 2.4500 | 2.4500 | 3,027 |
03 Apr 2024 | 2.3900 | 2.5000 | 2.3900 | 2.5000 | 2.5000 | 581 |
02 Apr 2024 | 2.4600 | 2.4960 | 2.4005 | 2.4005 | 2.4005 | 6,209 |
28 Mar 2024 | 2.5000 | 2.5300 | 2.5000 | 2.5109 | 2.5109 | 1,210 |
27 Mar 2024 | 2.4500 | 2.5200 | 2.4500 | 2.4900 | 2.4900 | 1,444 |
26 Mar 2024 | 2.4600 | 2.4900 | 2.4600 | 2.4800 | 2.4800 | 1,145 |
25 Mar 2024 | 2.4500 | 2.5100 | 2.4500 | 2.4709 | 2.4709 | 2,339 |
22 Mar 2024 | 2.4909 | 2.4909 | 2.4800 | 2.4809 | 2.4809 | 607 |
21 Mar 2024 | 2.5200 | 2.5200 | 2.4900 | 2.5000 | 2.5000 | 11,475 |
20 Mar 2024 | 2.4600 | 2.5217 | 2.4300 | 2.5100 | 2.5100 | 5,067 |
19 Mar 2024 | 2.5100 | 2.5100 | 2.4900 | 2.4900 | 2.4900 | 6,440 |
18 Mar 2024 | 2.5550 | 2.5600 | 2.4700 | 2.5000 | 2.5000 | 7,337 |
15 Mar 2024 | 2.4273 | 2.4800 | 2.3500 | 2.4800 | 2.4800 | 1,966 |
14 Mar 2024 | 2.3800 | 2.4409 | 2.3800 | 2.4391 | 2.4391 | 665 |
13 Mar 2024 | 2.4700 | 2.4826 | 2.4200 | 2.4400 | 2.4400 | 1,778 |
12 Mar 2024 | 2.4000 | 2.5109 | 2.3800 | 2.5100 | 2.5100 | 16,742 |
11 Mar 2024 | 2.3800 | 2.4600 | 2.3626 | 2.4600 | 2.4600 | 5,383 |
08 Mar 2024 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | 2.4000 | 4,027 |
07 Mar 2024 | 2.3300 | 2.3600 | 2.2600 | 2.3600 | 2.3600 | 789 |
06 Mar 2024 | 2.3300 | 2.3500 | 2.2800 | 2.2820 | 2.2820 | 653 |
05 Mar 2024 | 2.2800 | 2.3980 | 2.2200 | 2.3500 | 2.3500 | 2,389 |
04 Mar 2024 | 2.3100 | 2.3550 | 2.2400 | 2.3550 | 2.3550 | 1,953 |
01 Mar 2024 | 2.3987 | 2.4300 | 2.3691 | 2.3700 | 2.3700 | 2,445 |
29 Feb 2024 | 2.3900 | 2.4300 | 2.3700 | 2.4209 | 2.4209 | 3,282 |
28 Feb 2024 | 2.3500 | 2.4000 | 2.2800 | 2.3908 | 2.3908 | 3,767 |
27 Feb 2024 | 2.3800 | 2.4309 | 2.3600 | 2.3950 | 2.3950 | 3,321 |
26 Feb 2024 | 2.4700 | 2.4700 | 2.3700 | 2.3897 | 2.3897 | 1,475 |
23 Feb 2024 | 2.4200 | 2.4509 | 2.4200 | 2.4509 | 2.4509 | 5,150 |
22 Feb 2024 | 2.4600 | 2.4709 | 2.4600 | 2.4609 | 2.4609 | 552 |
21 Feb 2024 | 2.3600 | 2.4600 | 2.3200 | 2.4400 | 2.4400 | 1,351 |
20 Feb 2024 | 2.4500 | 2.4500 | 2.3600 | 2.4100 | 2.4100 | 3,325 |
19 Feb 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
16 Feb 2024 | 2.5300 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | 5,053 |
15 Feb 2024 | 2.3900 | 2.5000 | 2.3900 | 2.5000 | 2.5000 | 6,640 |
14 Feb 2024 | 2.3200 | 2.3909 | 2.3200 | 2.3800 | 2.3800 | 1,802 |
13 Feb 2024 | 2.3000 | 2.3300 | 2.2000 | 2.3108 | 2.3108 | 3,470 |
12 Feb 2024 | 2.3000 | 2.3950 | 2.3000 | 2.3380 | 2.3380 | 6,512 |
09 Feb 2024 | 2.2500 | 2.3001 | 2.1500 | 2.2900 | 2.2900 | 4,925 |
08 Feb 2024 | 2.1608 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 1,807 |
07 Feb 2024 | 2.1900 | 2.2000 | 2.1300 | 2.1900 | 2.1900 | 1,170 |
06 Feb 2024 | 2.1200 | 2.1808 | 2.1200 | 2.1800 | 2.1800 | 502 |
05 Feb 2024 | 2.1700 | 2.2300 | 2.1500 | 2.1800 | 2.1800 | 1,283 |
02 Feb 2024 | 2.1200 | 2.1800 | 2.1200 | 2.1500 | 2.1500 | 536 |
01 Feb 2024 | 2.1000 | 2.2418 | 2.1000 | 2.1500 | 2.1500 | 2,125 |
31 Jan 2024 | 2.0507 | 2.0808 | 2.0500 | 2.0808 | 2.0808 | 339 |
30 Jan 2024 | 2.0480 | 2.0800 | 2.0100 | 2.0400 | 2.0400 | 1,196 |
29 Jan 2024 | 2.0100 | 2.0681 | 2.0100 | 2.0681 | 2.0681 | 151 |
26 Jan 2024 | 2.0200 | 2.0694 | 2.0100 | 2.0313 | 2.0313 | 394 |
25 Jan 2024 | 2.0700 | 2.0700 | 1.9900 | 2.0600 | 2.0600 | 636 |
24 Jan 2024 | 2.0500 | 2.0800 | 2.0407 | 2.0600 | 2.0600 | 1,308 |
23 Jan 2024 | 2.0000 | 2.0451 | 1.9500 | 1.9982 | 1.9982 | 5,392 |
22 Jan 2024 | 2.1200 | 2.1359 | 2.0177 | 2.0819 | 2.0819 | 1,368 |
19 Jan 2024 | 2.1808 | 2.2050 | 2.1500 | 2.1919 | 2.1919 | 6,353 |
18 Jan 2024 | 2.1200 | 2.1908 | 2.1200 | 2.1700 | 2.1700 | 671 |
17 Jan 2024 | 2.0300 | 2.2000 | 2.0300 | 2.1508 | 2.1508 | 1,656 |
16 Jan 2024 | 2.1300 | 2.1900 | 2.0500 | 2.1619 | 2.1619 | 2,669 |
15 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
12 Jan 2024 | 2.2200 | 2.2200 | 2.1700 | 2.1700 | 2.1700 | 2,788 |
11 Jan 2024 | 2.2400 | 2.2420 | 2.1608 | 2.2300 | 2.2300 | 2,353 |
10 Jan 2024 | 2.1500 | 2.2282 | 2.1500 | 2.2282 | 2.2282 | 3,342 |
09 Jan 2024 | 2.1608 | 2.1808 | 2.1608 | 2.1808 | 2.1808 | 8,232 |
08 Jan 2024 | 2.1400 | 2.1808 | 2.1400 | 2.1592 | 2.1592 | 4,449 |
05 Jan 2024 | 2.1408 | 2.1700 | 2.1408 | 2.1610 | 2.1610 | 270 |
04 Jan 2024 | 2.0600 | 2.0950 | 2.0600 | 2.0950 | 2.0950 | 609 |
03 Jan 2024 | 1.9600 | 2.0500 | 1.9500 | 2.0300 | 2.0300 | 1,927 |
02 Jan 2024 | 1.9520 | 2.0800 | 1.9300 | 1.9700 | 1.9700 | 1,596 |
29 Dec 2023 | 2.0992 | 2.0992 | 2.0500 | 2.0792 | 2.0792 | 2,859 |
28 Dec 2023 | 2.0900 | 2.1700 | 2.1500 | 2.1650 | 2.1650 | 970 |
27 Dec 2023 | 2.1110 | 2.1112 | 2.1110 | 2.1112 | 2.1112 | 300 |
22 Dec 2023 | 1.9600 | 2.1400 | 1.9600 | 2.1400 | 2.1400 | 1,265 |
21 Dec 2023 | 1.9700 | 2.0709 | 1.9700 | 2.0700 | 2.0700 | 948 |
20 Dec 2023 | 2.0700 | 2.1000 | 1.9800 | 2.0607 | 2.0607 | 2,689 |
19 Dec 2023 | 2.0300 | 2.0900 | 1.9700 | 2.0900 | 2.0900 | 500 |
18 Dec 2023 | 2.0000 | 2.0400 | 1.9900 | 2.0300 | 2.0300 | 1,026 |
15 Dec 2023 | 2.0900 | 2.0900 | 1.9800 | 1.9800 | 1.9800 | 946 |
14 Dec 2023 | 2.0500 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 2,163 |
13 Dec 2023 | 2.0000 | 2.0307 | 1.9807 | 2.0107 | 2.0107 | 3,230 |
12 Dec 2023 | 1.8100 | 1.9707 | 1.8100 | 1.9707 | 1.9707 | 2,608 |
11 Dec 2023 | 1.7900 | 1.8050 | 1.7000 | 1.8000 | 1.8000 | 2,032 |
08 Dec 2023 | 1.8750 | 1.8750 | 1.8200 | 1.8600 | 1.8600 | 1,724 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |