Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 600 |
03 May 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
02 May 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
30 Apr 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
29 Apr 2024 | 2.4700 | 2.4900 | 2.4700 | 2.4900 | 2.4900 | 600 |
26 Apr 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | - |
25 Apr 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
24 Apr 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
23 Apr 2024 | 2.6500 | 2.6850 | 2.6500 | 2.6850 | 2.6850 | 277 |
22 Apr 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
19 Apr 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
18 Apr 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
17 Apr 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
16 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
15 Apr 2024 | 2.8950 | 2.9800 | 2.7400 | 2.8550 | 2.8550 | 4,700 |
12 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
11 Apr 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
10 Apr 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
09 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
08 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
05 Apr 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
04 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
03 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
02 Apr 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | - |
28 Mar 2024 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | - |
27 Mar 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
26 Mar 2024 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | - |
25 Mar 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
22 Mar 2024 | 2.5740 | 2.6820 | 2.5740 | 2.6820 | 2.6820 | 1,857 |
21 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
20 Mar 2024 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | - |
19 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
18 Mar 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | - |
15 Mar 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
14 Mar 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
13 Mar 2024 | 2.7363 | 2.7363 | 2.7363 | 2.7363 | 2.7363 | - |
12 Mar 2024 | 2.5687 | 2.7908 | 2.5687 | 2.7908 | 2.7908 | 7 |
11 Mar 2024 | 2.4556 | 2.4556 | 2.4556 | 2.4556 | 2.4556 | - |
08 Mar 2024 | 2.3699 | 2.3699 | 2.3699 | 2.3699 | 2.3699 | - |
07 Mar 2024 | 2.4088 | 2.4088 | 2.4088 | 2.4088 | 2.4088 | - |
06 Mar 2024 | 2.3796 | 2.3796 | 2.3796 | 2.3796 | 2.3796 | - |
05 Mar 2024 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | - |
04 Mar 2024 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | - |
01 Mar 2024 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | - |
29 Feb 2024 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | - |
28 Feb 2024 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | - |
27 Feb 2024 | 2.5440 | 2.6440 | 2.5440 | 2.6440 | 2.6440 | 500 |
26 Feb 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
23 Feb 2024 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | - |
22 Feb 2024 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | - |
21 Feb 2024 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | - |
20 Feb 2024 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | - |
19 Feb 2024 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
16 Feb 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
15 Feb 2024 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | - |
14 Feb 2024 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
13 Feb 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
12 Feb 2024 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | - |
09 Feb 2024 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | - |
08 Feb 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
07 Feb 2024 | 2.4840 | 2.5940 | 2.4840 | 2.5940 | 2.5940 | 1,000 |
06 Feb 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | - |
05 Feb 2024 | 2.5880 | 2.5880 | 2.5880 | 2.5880 | 2.5880 | 2,000 |
02 Feb 2024 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | - |
01 Feb 2024 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | - |
31 Jan 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
30 Jan 2024 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | - |
29 Jan 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | - |
26 Jan 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | - |
25 Jan 2024 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | - |
24 Jan 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
23 Jan 2024 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | - |
22 Jan 2024 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | - |
19 Jan 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
18 Jan 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | - |
17 Jan 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | - |
16 Jan 2024 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | - |
15 Jan 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | - |
12 Jan 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | - |
11 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
10 Jan 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | - |
09 Jan 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
08 Jan 2024 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | - |
05 Jan 2024 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | - |
04 Jan 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | - |
03 Jan 2024 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | - |
02 Jan 2024 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
29 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
28 Dec 2023 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
27 Dec 2023 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
22 Dec 2023 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | - |
21 Dec 2023 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | - |
20 Dec 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
19 Dec 2023 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | - |
18 Dec 2023 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | - |
15 Dec 2023 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | - |
14 Dec 2023 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
13 Dec 2023 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
12 Dec 2023 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | - |
11 Dec 2023 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |