Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.1300 | 2.2050 | 2.1300 | 2.2050 | 2.2050 | - |
18 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
17 Apr 2024 | 2.1250 | 2.2050 | 2.1250 | 2.2050 | 2.2050 | 312 |
16 Apr 2024 | 2.2600 | 2.2600 | 2.1800 | 2.1800 | 2.1800 | - |
15 Apr 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3700 | 2.3700 | - |
12 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
11 Apr 2024 | 2.2350 | 2.3600 | 2.2350 | 2.3600 | 2.3600 | - |
10 Apr 2024 | 2.3850 | 2.3850 | 2.3050 | 2.3050 | 2.3050 | - |
09 Apr 2024 | 1.9900 | 2.4500 | 1.9900 | 2.4500 | 2.4500 | - |
08 Apr 2024 | 1.9600 | 2.0050 | 1.9600 | 2.0050 | 2.0050 | - |
05 Apr 2024 | 1.9440 | 1.9980 | 1.9440 | 1.9940 | 1.9940 | - |
04 Apr 2024 | 1.8760 | 1.9820 | 1.8760 | 1.9740 | 1.9740 | 400 |
03 Apr 2024 | 1.8880 | 1.9280 | 1.8880 | 1.9120 | 1.9120 | - |
02 Apr 2024 | 1.8660 | 1.9300 | 1.8660 | 1.9220 | 1.9220 | - |
28 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
27 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
26 Mar 2024 | 1.8890 | 1.9360 | 1.8890 | 1.9260 | 1.9260 | - |
25 Mar 2024 | 1.9290 | 1.9750 | 1.9160 | 1.9260 | 1.9260 | - |
22 Mar 2024 | 1.9180 | 2.0980 | 1.9180 | 1.9760 | 1.9760 | - |
21 Mar 2024 | 1.9210 | 1.9630 | 1.9210 | 1.9550 | 1.9550 | - |
20 Mar 2024 | 1.9180 | 1.9630 | 1.9180 | 1.9500 | 1.9500 | - |
19 Mar 2024 | 1.8920 | 1.9790 | 1.8920 | 1.9580 | 1.9580 | - |
18 Mar 2024 | 1.9840 | 2.0660 | 1.9060 | 1.9060 | 1.9060 | 700 |
15 Mar 2024 | 2.3540 | 2.3540 | 2.1480 | 2.1480 | 2.1480 | - |
14 Mar 2024 | 2.5700 | 2.9180 | 2.5700 | 2.9180 | 2.9180 | - |
13 Mar 2024 | 2.6500 | 2.6500 | 2.5960 | 2.5960 | 2.5960 | 3,372 |
12 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
11 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
08 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
07 Mar 2024 | 2.6880 | 3.0500 | 2.6880 | 3.0500 | 3.0500 | - |
06 Mar 2024 | 2.6500 | 2.6600 | 2.6500 | 2.6600 | 2.6600 | - |
05 Mar 2024 | 2.7800 | 2.8020 | 2.6700 | 2.6700 | 2.6700 | - |
04 Mar 2024 | 2.4120 | 2.6880 | 2.4120 | 2.6820 | 2.6820 | - |
01 Mar 2024 | 2.7380 | 2.7640 | 2.4060 | 2.4500 | 2.4500 | - |
29 Feb 2024 | 2.8100 | 2.8480 | 2.7680 | 2.8100 | 2.8100 | - |
28 Feb 2024 | 2.2000 | 2.4180 | 2.2000 | 2.4020 | 2.4020 | 594 |
27 Feb 2024 | 2.1740 | 2.6000 | 2.1740 | 2.3000 | 2.3000 | 256 |
26 Feb 2024 | 2.1800 | 2.2440 | 2.1800 | 2.2240 | 2.2240 | - |
23 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
22 Feb 2024 | 2.1700 | 2.1980 | 2.1700 | 2.1980 | 2.1980 | - |
21 Feb 2024 | 2.1140 | 2.2180 | 2.1140 | 2.2100 | 2.2100 | - |
20 Feb 2024 | 2.1120 | 2.2800 | 2.1120 | 2.1940 | 2.1940 | - |
19 Feb 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
16 Feb 2024 | 2.0460 | 2.1460 | 2.0460 | 2.0960 | 2.0960 | - |
15 Feb 2024 | 2.0960 | 2.1320 | 2.0820 | 2.0820 | 2.0820 | - |
14 Feb 2024 | 2.0440 | 2.5200 | 2.0440 | 2.5200 | 2.5200 | 225 |
13 Feb 2024 | 2.1140 | 2.1580 | 2.1140 | 2.1200 | 2.1200 | - |
12 Feb 2024 | 2.1060 | 2.1660 | 2.1060 | 2.1460 | 2.1460 | - |
09 Feb 2024 | 2.1240 | 2.5620 | 2.1220 | 2.5620 | 2.5620 | 235 |
08 Feb 2024 | 2.1020 | 2.1700 | 2.1020 | 2.1600 | 2.1600 | - |
07 Feb 2024 | 2.2500 | 2.5340 | 2.2500 | 2.5100 | 2.5100 | 200 |
06 Feb 2024 | 2.1480 | 2.5360 | 2.1480 | 2.5360 | 2.5360 | 1,244 |
05 Feb 2024 | 2.1220 | 2.1480 | 2.1220 | 2.1480 | 2.1480 | 300 |
02 Feb 2024 | 2.1000 | 2.1540 | 2.1000 | 2.1540 | 2.1540 | - |
01 Feb 2024 | 2.1660 | 2.1700 | 2.1120 | 2.1340 | 2.1340 | - |
31 Jan 2024 | 2.1560 | 2.2080 | 2.1560 | 2.2040 | 2.2040 | - |
30 Jan 2024 | 2.1540 | 2.5980 | 2.1540 | 2.5980 | 2.5980 | 695 |
29 Jan 2024 | 2.0860 | 2.2340 | 2.0860 | 2.2340 | 2.2340 | - |
26 Jan 2024 | 2.1000 | 2.1740 | 2.1000 | 2.1280 | 2.1280 | - |
25 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
24 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
23 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
22 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
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 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
16 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
15 Jan 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
12 Jan 2024 | 2.0000 | 2.3320 | 2.0000 | 2.3320 | 2.3320 | - |
11 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
10 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
09 Jan 2024 | 2.0000 | 2.0120 | 2.0000 | 2.0100 | 2.0100 | - |
08 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
05 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
04 Jan 2024 | 2.0000 | 2.0060 | 2.0000 | 2.0060 | 2.0060 | - |
03 Jan 2024 | 1.9440 | 2.3380 | 1.9440 | 2.3380 | 2.3380 | 300 |
02 Jan 2024 | 1.9980 | 2.0280 | 1.9720 | 1.9820 | 1.9820 | - |
29 Dec 2023 | 2.0460 | 2.0460 | 2.0140 | 2.0440 | 2.0440 | - |
28 Dec 2023 | 2.0200 | 2.0480 | 2.0100 | 2.0100 | 2.0100 | - |
27 Dec 2023 | 2.0260 | 2.0720 | 2.0260 | 2.0620 | 2.0620 | - |
22 Dec 2023 | 2.0200 | 2.0840 | 2.0200 | 2.0580 | 2.0580 | - |
21 Dec 2023 | 2.0780 | 2.0780 | 2.0580 | 2.0780 | 2.0780 | - |
20 Dec 2023 | 2.1380 | 2.2220 | 2.1080 | 2.1320 | 2.1320 | - |
19 Dec 2023 | 2.0520 | 2.2840 | 2.0440 | 2.1640 | 2.1640 | - |
18 Dec 2023 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
15 Dec 2023 | 1.4960 | 1.6030 | 1.4960 | 1.6030 | 1.6030 | - |
14 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
13 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
12 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
11 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
08 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
07 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
06 Dec 2023 | 1.5170 | 1.5620 | 1.5170 | 1.5380 | 1.5380 | 2,000 |
05 Dec 2023 | 1.5120 | 1.5480 | 1.5120 | 1.5410 | 1.5410 | - |
04 Dec 2023 | 1.5190 | 1.5590 | 1.5190 | 1.5320 | 1.5320 | - |
01 Dec 2023 | 1.5190 | 1.5460 | 1.5190 | 1.5440 | 1.5440 | - |
30 Nov 2023 | 1.5030 | 1.5540 | 1.5030 | 1.5480 | 1.5480 | 1,000 |
29 Nov 2023 | 1.4970 | 1.5230 | 1.4960 | 1.5170 | 1.5170 | - |
28 Nov 2023 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
27 Nov 2023 | 1.4910 | 1.5160 | 1.4910 | 1.5160 | 1.5160 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |