Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.2600 | 2.4650 | 2.3150 | 2.4650 | 2.4650 | 1,000 |
25 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
24 Apr 2024 | 2.2750 | 2.4900 | 2.2750 | 2.4900 | 2.4900 | 5 |
23 Apr 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
22 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
19 Apr 2024 | 2.2550 | 2.5100 | 2.2550 | 2.5100 | 2.5100 | 1,300 |
18 Apr 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
17 Apr 2024 | 2.2600 | 2.4950 | 2.2600 | 2.2850 | 2.2850 | 812 |
16 Apr 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
15 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 200 |
12 Apr 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
11 Apr 2024 | 2.3600 | 2.5150 | 2.3600 | 2.5150 | 2.5150 | 2,500 |
10 Apr 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
09 Apr 2024 | 2.0900 | 2.6000 | 2.0900 | 2.5150 | 2.5150 | 20,698 |
08 Apr 2024 | 2.0600 | 2.3100 | 2.0600 | 2.3100 | 2.3100 | 160 |
05 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
04 Apr 2024 | 1.9900 | 2.2450 | 1.9900 | 2.2450 | 2.2450 | 50 |
03 Apr 2024 | 2.0100 | 2.0100 | 1.9840 | 1.9840 | 1.9840 | 2,001 |
02 Apr 2024 | 2.0100 | 2.0150 | 2.0100 | 2.0150 | 2.0150 | 230 |
28 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 300 |
27 Mar 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 111 |
26 Mar 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
25 Mar 2024 | 2.0260 | 2.2400 | 2.0260 | 2.2400 | 2.2400 | 4,500 |
22 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
21 Mar 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
20 Mar 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
19 Mar 2024 | 1.9840 | 2.2360 | 1.9840 | 2.2360 | 2.2360 | 2,000 |
18 Mar 2024 | 2.0800 | 2.2880 | 2.0000 | 2.0800 | 2.0800 | 3,710 |
15 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 4,500 |
14 Mar 2024 | 2.7700 | 3.1280 | 2.7340 | 2.8900 | 2.8900 | 6,740 |
13 Mar 2024 | 2.7060 | 3.1080 | 2.7060 | 3.1080 | 3.1080 | 4,500 |
12 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 50 |
11 Mar 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
08 Mar 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
07 Mar 2024 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | - |
06 Mar 2024 | 2.8220 | 2.8220 | 2.7920 | 2.7920 | 2.7920 | 1,799 |
05 Mar 2024 | 2.9120 | 3.1820 | 2.7660 | 2.7660 | 2.7660 | 8,793 |
04 Mar 2024 | 2.5520 | 3.1980 | 2.5520 | 3.1980 | 3.1980 | 2,696 |
01 Mar 2024 | 2.8920 | 2.8920 | 2.7460 | 2.7460 | 2.7460 | 162 |
29 Feb 2024 | 2.9700 | 2.9700 | 2.9140 | 2.9140 | 2.9140 | 200 |
28 Feb 2024 | 2.3140 | 2.5420 | 2.3140 | 2.4820 | 2.4820 | 2,116 |
27 Feb 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
26 Feb 2024 | 2.5380 | 2.5380 | 2.5000 | 2.5000 | 2.5000 | 700 |
23 Feb 2024 | 2.2800 | 2.5400 | 2.2800 | 2.5400 | 2.5400 | 1,150 |
22 Feb 2024 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | - |
21 Feb 2024 | 2.2400 | 2.5300 | 2.2400 | 2.3000 | 2.3000 | 485 |
20 Feb 2024 | 2.2300 | 2.4200 | 2.2300 | 2.4200 | 2.4200 | 1,380 |
19 Feb 2024 | 2.2060 | 2.4260 | 2.2060 | 2.2280 | 2.2280 | 609 |
16 Feb 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
15 Feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
14 Feb 2024 | 2.1860 | 2.2080 | 2.1860 | 2.2080 | 2.2080 | 100 |
13 Feb 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
12 Feb 2024 | 2.2220 | 2.4600 | 2.2220 | 2.4600 | 2.4600 | 235 |
09 Feb 2024 | 2.2380 | 2.2380 | 2.2120 | 2.2120 | 2.2120 | 2,994 |
08 Feb 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 70 |
07 Feb 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
06 Feb 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
05 Feb 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
02 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
01 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
31 Jan 2024 | 2.2620 | 2.4000 | 2.2620 | 2.4000 | 2.4000 | 6,523 |
30 Jan 2024 | 2.2800 | 2.4800 | 2.2800 | 2.4800 | 2.4800 | 798 |
29 Jan 2024 | 2.2060 | 2.4000 | 2.2060 | 2.3940 | 2.3940 | 2,851 |
26 Jan 2024 | 2.0000 | 2.4820 | 2.0000 | 2.4820 | 2.4820 | 6,490 |
25 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
24 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
23 Jan 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
22 Jan 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 500 |
19 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
18 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
17 Jan 2024 | 2.0000 | 2.0040 | 2.0000 | 2.0040 | 2.0040 | 1,000 |
16 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
15 Jan 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
12 Jan 2024 | 2.0300 | 2.0460 | 2.0300 | 2.0460 | 2.0460 | 551 |
11 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
10 Jan 2024 | 2.0420 | 2.2180 | 2.0420 | 2.0460 | 2.0460 | 600 |
09 Jan 2024 | 2.0260 | 2.2600 | 2.0260 | 2.2500 | 2.2500 | 4,000 |
08 Jan 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
05 Jan 2024 | 2.1000 | 2.2480 | 2.1000 | 2.2480 | 2.2480 | 700 |
04 Jan 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
03 Jan 2024 | 2.0600 | 2.2720 | 2.0600 | 2.2720 | 2.2720 | 20 |
02 Jan 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 700 |
29 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
28 Dec 2023 | 2.2500 | 2.2500 | 2.1840 | 2.1840 | 2.1840 | 3,213 |
27 Dec 2023 | 2.2500 | 2.2980 | 2.2500 | 2.2500 | 2.2500 | 42,576 |
22 Dec 2023 | 2.2500 | 2.2520 | 2.2500 | 2.2520 | 2.2520 | 19,391 |
21 Dec 2023 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 3,000 |
20 Dec 2023 | 2.2560 | 2.4420 | 2.2560 | 2.4420 | 2.4420 | 1,400 |
19 Dec 2023 | 2.1540 | 2.5900 | 2.1540 | 2.5900 | 2.5900 | 2,783 |
18 Dec 2023 | 1.6860 | 2.4000 | 1.6860 | 2.3400 | 2.3400 | 1,100 |
15 Dec 2023 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 30 |
14 Dec 2023 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | - |
13 Dec 2023 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
12 Dec 2023 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | - |
11 Dec 2023 | 1.5760 | 1.7310 | 1.5730 | 1.5730 | 1.5730 | 520 |
08 Dec 2023 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | 1.5630 | - |
07 Dec 2023 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 88 |
06 Dec 2023 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | - |
05 Dec 2023 | 1.5940 | 1.7550 | 1.5940 | 1.7520 | 1.7520 | 210 |
04 Dec 2023 | 1.5990 | 1.5990 | 1.5960 | 1.5960 | 1.5960 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |