Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.1200 | 2.1400 | 2.0800 | 2.0900 | 2.0900 | - |
29 Apr 2024 | 2.1000 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | - |
26 Apr 2024 | 1.8950 | 1.9600 | 1.8950 | 1.9600 | 1.9600 | 52 |
25 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
24 Apr 2024 | 1.9300 | 1.9300 | 1.9150 | 1.9150 | 1.9150 | - |
23 Apr 2024 | 1.9150 | 1.9250 | 1.9150 | 1.9150 | 1.9150 | - |
22 Apr 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
19 Apr 2024 | 1.8750 | 1.8750 | 1.7850 | 1.7850 | 1.7850 | - |
18 Apr 2024 | 1.9000 | 1.9350 | 1.8800 | 1.8800 | 1.8800 | - |
17 Apr 2024 | 2.0300 | 2.0300 | 1.9250 | 1.9250 | 1.9250 | - |
16 Apr 2024 | 2.1200 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | - |
15 Apr 2024 | 2.0500 | 2.1900 | 2.0500 | 2.0900 | 2.0900 | - |
12 Apr 2024 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | 2.2200 | 90 |
11 Apr 2024 | 2.0300 | 2.2100 | 2.0300 | 2.2100 | 2.2100 | - |
10 Apr 2024 | 2.0700 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 3,400 |
09 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
08 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
05 Apr 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
04 Apr 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
03 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
02 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
28 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
27 Mar 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
26 Mar 2024 | 1.5750 | 1.5800 | 1.5750 | 1.5800 | 1.5800 | 1,000 |
25 Mar 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
22 Mar 2024 | 1.5900 | 1.5900 | 1.5350 | 1.5500 | 1.5500 | 70 |
21 Mar 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | - |
20 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
19 Mar 2024 | 1.5500 | 1.5650 | 1.5500 | 1.5600 | 1.5600 | - |
18 Mar 2024 | 1.5850 | 1.5850 | 1.5200 | 1.5300 | 1.5300 | - |
15 Mar 2024 | 1.7100 | 1.7150 | 1.7100 | 1.7150 | 1.7150 | 60 |
14 Mar 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
13 Mar 2024 | 1.7100 | 1.7450 | 1.7100 | 1.7450 | 1.7450 | - |
12 Mar 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6750 | 1.6750 | - |
11 Mar 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
08 Mar 2024 | 1.5800 | 1.5800 | 1.5450 | 1.5450 | 1.5450 | 1,500 |
07 Mar 2024 | 1.5650 | 1.5650 | 1.5450 | 1.5450 | 1.5450 | - |
06 Mar 2024 | 1.5050 | 1.5500 | 1.5050 | 1.5350 | 1.5350 | - |
05 Mar 2024 | 1.5450 | 1.5450 | 1.5150 | 1.5150 | 1.5150 | - |
04 Mar 2024 | 1.6450 | 1.6450 | 1.5300 | 1.5300 | 1.5300 | - |
01 Mar 2024 | 1.6850 | 1.7150 | 1.6850 | 1.7150 | 1.7150 | 3,000 |
29 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
28 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
27 Feb 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
26 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
23 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
22 Feb 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
21 Feb 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
20 Feb 2024 | 1.7700 | 1.7700 | 1.7150 | 1.7150 | 1.7150 | - |
19 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
16 Feb 2024 | 1.7450 | 1.7850 | 1.7450 | 1.7450 | 1.7450 | 3,000 |
15 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
14 Feb 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
13 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
12 Feb 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 20 |
09 Feb 2024 | 1.5500 | 1.5500 | 1.5250 | 1.5250 | 1.5250 | - |
08 Feb 2024 | 1.5700 | 1.5700 | 1.4950 | 1.5150 | 1.5150 | - |
07 Feb 2024 | 1.6150 | 1.6150 | 1.5350 | 1.5350 | 1.5350 | - |
06 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
05 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
02 Feb 2024 | 1.5850 | 1.5850 | 1.5600 | 1.5600 | 1.5600 | - |
01 Feb 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
31 Jan 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
30 Jan 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
29 Jan 2024 | 1.7600 | 1.7650 | 1.7600 | 1.7650 | 1.7650 | - |
26 Jan 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
25 Jan 2024 | 1.7050 | 1.7050 | 1.6900 | 1.6900 | 1.6900 | 20 |
24 Jan 2024 | 1.7550 | 1.7550 | 1.6650 | 1.6650 | 1.6650 | - |
23 Jan 2024 | 1.5700 | 1.6800 | 1.5700 | 1.6800 | 1.6800 | - |
22 Jan 2024 | 1.6250 | 1.6250 | 1.5350 | 1.5350 | 1.5350 | - |
19 Jan 2024 | 1.6700 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 99 |
18 Jan 2024 | 1.6250 | 1.7000 | 1.6250 | 1.6300 | 1.6300 | 1,700 |
17 Jan 2024 | 1.7150 | 1.7150 | 1.5950 | 1.5950 | 1.5950 | - |
16 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
15 Jan 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
12 Jan 2024 | 1.8100 | 1.8250 | 1.8100 | 1.8250 | 1.8250 | - |
11 Jan 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
10 Jan 2024 | 1.8600 | 1.8600 | 1.8550 | 1.8550 | 1.8550 | - |
09 Jan 2024 | 1.9200 | 1.9200 | 1.8550 | 1.8550 | 1.8550 | - |
08 Jan 2024 | 1.8750 | 1.8750 | 1.8700 | 1.8700 | 1.8700 | - |
05 Jan 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
04 Jan 2024 | 1.9000 | 1.9000 | 1.8650 | 1.8650 | 1.8650 | - |
03 Jan 2024 | 1.9300 | 1.9300 | 1.8700 | 1.8700 | 1.8700 | - |
02 Jan 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
29 Dec 2023 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | - |
28 Dec 2023 | 1.9650 | 2.1000 | 1.9650 | 2.1000 | 2.1000 | 120 |
27 Dec 2023 | 1.9950 | 1.9950 | 1.9750 | 1.9750 | 1.9750 | - |
22 Dec 2023 | 1.9650 | 1.9650 | 1.9000 | 1.9000 | 1.9000 | 50 |
21 Dec 2023 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
20 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
19 Dec 2023 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
18 Dec 2023 | 1.9600 | 1.9650 | 1.9600 | 1.9650 | 1.9650 | - |
15 Dec 2023 | 1.9650 | 1.9750 | 1.9250 | 1.9250 | 1.9250 | 1,570 |
14 Dec 2023 | 1.8900 | 1.8900 | 1.8750 | 1.8750 | 1.8750 | - |
13 Dec 2023 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
12 Dec 2023 | 1.8650 | 1.8650 | 1.7650 | 1.7650 | 1.7650 | - |
11 Dec 2023 | 1.9850 | 1.9850 | 1.8650 | 1.8650 | 1.8650 | 1 |
08 Dec 2023 | 2.0200 | 2.0200 | 1.9500 | 1.9500 | 1.9500 | - |
07 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 500 |
06 Dec 2023 | 2.1000 | 2.1600 | 2.1000 | 2.1600 | 2.1600 | 150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |