Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 9,820 |
17 Apr 2024 | 2.6880 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 486,580 |
16 Apr 2024 | 2.6890 | 2.6900 | 2.6860 | 2.6860 | 2.6860 | 801,811 |
15 Apr 2024 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | - |
12 Apr 2024 | 2.6890 | 2.6900 | 2.6860 | 2.6880 | 2.6880 | 55 |
11 Apr 2024 | 2.6870 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 22,111 |
10 Apr 2024 | 2.6880 | 2.6880 | 2.6860 | 2.6860 | 2.6860 | 275,806 |
09 Apr 2024 | 2.6880 | 2.6887 | 2.6880 | 2.6880 | 2.6880 | 500,003 |
08 Apr 2024 | 2.6880 | 2.6900 | 2.6880 | 2.6900 | 2.6900 | 21 |
05 Apr 2024 | 2.6880 | 2.6900 | 2.6860 | 2.6880 | 2.6880 | 18,689 |
04 Apr 2024 | 2.6870 | 2.6900 | 2.6840 | 2.6900 | 2.6900 | 4,188,168 |
03 Apr 2024 | 2.6870 | 2.6900 | 2.6860 | 2.6887 | 2.6887 | 68,045 |
02 Apr 2024 | 2.6830 | 2.6900 | 2.6840 | 2.6860 | 2.6860 | 21,397 |
28 Mar 2024 | 2.6780 | 2.6843 | 2.6740 | 2.6843 | 2.6843 | 594,019 |
27 Mar 2024 | 2.6780 | 2.6816 | 2.6780 | 2.6787 | 2.6787 | 2,179,214 |
26 Mar 2024 | 2.6770 | 2.6800 | 2.6760 | 2.6795 | 2.6795 | 6,300,086 |
25 Mar 2024 | 2.6760 | 2.6800 | 2.6740 | 2.6800 | 2.6800 | 3,034 |
22 Mar 2024 | 2.6730 | 2.6780 | 2.6740 | 2.6780 | 2.6780 | 67 |
21 Mar 2024 | 2.6790 | 2.6740 | 2.6700 | 2.6740 | 2.6740 | 11,125 |
20 Mar 2024 | 2.6780 | 2.6790 | 2.6760 | 2.6790 | 2.6790 | 305,334 |
19 Mar 2024 | 2.6790 | 2.6800 | 2.6760 | 2.6760 | 2.6760 | 605,404 |
18 Mar 2024 | 2.6810 | 2.6800 | 2.6760 | 2.6800 | 2.6800 | 2,578 |
15 Mar 2024 | 2.6780 | 2.6800 | 2.6720 | 2.6740 | 2.6740 | 20,535 |
14 Mar 2024 | 2.6740 | 2.6760 | 2.6740 | 2.6740 | 2.6740 | 2,160 |
13 Mar 2024 | 2.6760 | 2.6819 | 2.6720 | 2.6819 | 2.6819 | 4,095,436 |
12 Mar 2024 | 2.6720 | 2.6780 | 2.6700 | 2.6780 | 2.6780 | 8,515 |
11 Mar 2024 | 2.6720 | 2.6720 | 2.6660 | 2.6660 | 2.6660 | 814,191 |
08 Mar 2024 | 2.6690 | 2.6760 | 2.6740 | 2.6740 | 2.6740 | 2,801 |
07 Mar 2024 | 2.6680 | 2.6715 | 2.6680 | 2.6715 | 2.6715 | 1,009,054 |
06 Mar 2024 | 2.6710 | 2.6720 | 2.6680 | 2.6707 | 2.6707 | 915,980 |
05 Mar 2024 | 2.6710 | 2.6720 | 2.6700 | 2.6719 | 2.6719 | 1,661,939 |
04 Mar 2024 | 2.6700 | 2.6720 | 2.6680 | 2.6716 | 2.6716 | 921,206 |
01 Mar 2024 | 2.6620 | 2.6694 | 2.6640 | 2.6694 | 2.6694 | 6,484 |
29 Feb 2024 | 2.6600 | 2.6640 | 2.6600 | 2.6620 | 2.6620 | 306,194 |
28 Feb 2024 | 2.6640 | 2.6640 | 2.6600 | 2.6639 | 2.6639 | 640,445 |
27 Feb 2024 | 2.6640 | 2.6660 | 2.6620 | 2.6660 | 2.6660 | 1,380,190 |
26 Feb 2024 | 2.6610 | 2.6640 | 2.6640 | 2.6640 | 2.6640 | 85 |
23 Feb 2024 | 2.6620 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | 220,414 |
22 Feb 2024 | 2.6660 | 2.6640 | 2.6580 | 2.6580 | 2.6580 | 40,052 |
21 Feb 2024 | 2.6550 | 2.6680 | 2.6560 | 2.6680 | 2.6680 | 178,600 |
20 Feb 2024 | 2.6550 | 2.6560 | 2.6540 | 2.6540 | 2.6540 | 57 |
19 Feb 2024 | 2.6580 | 2.6620 | 2.6520 | 2.6543 | 2.6543 | 427,368 |
16 Feb 2024 | 2.6620 | 2.6840 | 2.6420 | 2.6560 | 2.6560 | 9,122,436 |
15 Feb 2024 | 2.4080 | 2.4040 | 2.3940 | 2.4040 | 2.4040 | 4,885 |
14 Feb 2024 | 2.4130 | 2.4100 | 2.3920 | 2.4020 | 2.4020 | 27,075 |
13 Feb 2024 | 2.4260 | 2.4420 | 2.4060 | 2.4140 | 2.4140 | 8,603 |
12 Feb 2024 | 2.4790 | 2.5020 | 2.4100 | 2.4280 | 2.4280 | 1,068 |
09 Feb 2024 | 2.4690 | 2.4840 | 2.4600 | 2.4780 | 2.4780 | 1,592 |
08 Feb 2024 | 2.4310 | 2.4760 | 2.4320 | 2.4660 | 2.4660 | 12,662 |
07 Feb 2024 | 2.4340 | 2.4440 | 2.4220 | 2.4220 | 2.4220 | 5,730 |
06 Feb 2024 | 2.4300 | 2.4340 | 2.4300 | 2.4340 | 2.4340 | 116 |
05 Feb 2024 | 2.4450 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 5 |
02 Feb 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | - |
01 Feb 2024 | 2.4450 | 2.4580 | 2.4340 | 2.4340 | 2.4340 | 4,151 |
31 Jan 2024 | 2.4510 | 2.4600 | 2.4540 | 2.4540 | 2.4540 | 43 |
30 Jan 2024 | 2.4230 | 2.4500 | 2.4120 | 2.4500 | 2.4500 | 9,619 |
29 Jan 2024 | 2.4250 | 2.4360 | 2.4080 | 2.4140 | 2.4140 | 3,428 |
26 Jan 2024 | 2.4330 | 2.4440 | 2.4300 | 2.4340 | 2.4340 | 209 |
25 Jan 2024 | 2.4170 | 2.4300 | 2.4180 | 2.4300 | 2.4300 | 12 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 2.3820 | 2.4080 | 2.3880 | 2.3980 | 2.3980 | 78,838 |
19 Jan 2024 | 2.3540 | 2.3740 | 2.3620 | 2.3740 | 2.3740 | 293 |
18 Jan 2024 | 2.3340 | 2.3600 | 2.3240 | 2.3540 | 2.3540 | 17,518 |
17 Jan 2024 | 2.3240 | 2.3380 | 2.3060 | 2.3380 | 2.3380 | 21,462 |
16 Jan 2024 | 2.3230 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 457 |
15 Jan 2024 | 2.3170 | 2.3260 | 2.3220 | 2.3220 | 2.3220 | 2,573 |
12 Jan 2024 | 2.3080 | 2.3260 | 2.3060 | 2.3060 | 2.3060 | 3,000 |
11 Jan 2024 | 2.3130 | 2.3260 | 2.3160 | 2.3203 | 2.3203 | 2,264 |
10 Jan 2024 | 2.3300 | 2.3400 | 2.3100 | 2.3166 | 2.3166 | 39,351 |
09 Jan 2024 | 2.3400 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 8 |
08 Jan 2024 | 2.3050 | 2.3320 | 2.3120 | 2.3246 | 2.3246 | 20,464 |
05 Jan 2024 | 2.3050 | 2.3160 | 2.3080 | 2.3147 | 2.3147 | 3,010 |
04 Jan 2024 | 2.2910 | 2.3140 | 2.3040 | 2.3140 | 2.3140 | 4,404 |
03 Jan 2024 | 2.3200 | 2.3220 | 2.2880 | 2.2880 | 2.2880 | 586 |
02 Jan 2024 | 2.2660 | 2.3140 | 2.2760 | 2.3140 | 2.3140 | 321 |
29 Dec 2023 | 2.2620 | 2.2680 | 2.2620 | 2.2620 | 2.2620 | 4,446 |
28 Dec 2023 | 2.2600 | 2.2660 | 2.2580 | 2.2600 | 2.2600 | 6,822 |
27 Dec 2023 | 2.2630 | 2.2630 | 2.2580 | 2.2600 | 2.2600 | 6,381 |
22 Dec 2023 | 2.2490 | 2.2580 | 2.2480 | 2.2480 | 2.2480 | 1,105 |
21 Dec 2023 | 2.2530 | 2.2520 | 2.2480 | 2.2520 | 2.2520 | 6,690 |
20 Dec 2023 | 2.2700 | 2.2600 | 2.2500 | 2.2536 | 2.2536 | 100,155 |
19 Dec 2023 | 2.2540 | 2.2660 | 2.2420 | 2.2620 | 2.2620 | 7,696 |
18 Dec 2023 | 2.2520 | 2.2595 | 2.2500 | 2.2500 | 2.2500 | 9,768 |
15 Dec 2023 | 2.2730 | 2.2640 | 2.2580 | 2.2640 | 2.2640 | 14,435 |
14 Dec 2023 | 2.2740 | 2.2760 | 2.2580 | 2.2680 | 2.2680 | 8,782 |
13 Dec 2023 | 2.2810 | 2.2780 | 2.2720 | 2.2720 | 2.2720 | 8,538 |
12 Dec 2023 | 2.2910 | 2.2950 | 2.2720 | 2.2780 | 2.2780 | 47,380 |
11 Dec 2023 | 2.2850 | 2.2940 | 2.2860 | 2.2900 | 2.2900 | 516 |
08 Dec 2023 | 2.2750 | 2.2920 | 2.2760 | 2.2900 | 2.2900 | 14,436 |
07 Dec 2023 | 2.2870 | 2.2820 | 2.2760 | 2.2780 | 2.2780 | 6,910 |
06 Dec 2023 | 2.2880 | 2.2860 | 2.2760 | 2.2820 | 2.2820 | 13,483 |
05 Dec 2023 | 2.2800 | 2.2840 | 2.2740 | 2.2840 | 2.2840 | 11,265 |
04 Dec 2023 | 2.2810 | 2.2820 | 2.2740 | 2.2740 | 2.2740 | 5,700 |
01 Dec 2023 | 2.2740 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 4 |
30 Nov 2023 | 2.2610 | 2.2740 | 2.2640 | 2.2700 | 2.2700 | 4,877 |
29 Nov 2023 | 2.2740 | 2.2680 | 2.2540 | 2.2586 | 2.2586 | 19,788 |
28 Nov 2023 | 2.2750 | 2.2740 | 2.2660 | 2.2740 | 2.2740 | 851 |
27 Nov 2023 | 2.2830 | 2.2760 | 2.2720 | 2.2740 | 2.2740 | 28,824 |
24 Nov 2023 | 2.2780 | 2.2840 | 2.2760 | 2.2840 | 2.2840 | 4,283 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |