Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.7500 | 2.7600 | 2.7500 | 2.7600 | 2.7600 | - |
08 May 2024 | 2.7750 | 2.7750 | 2.7100 | 2.7150 | 2.7150 | 428 |
07 May 2024 | 2.6050 | 2.7400 | 2.6050 | 2.7400 | 2.7400 | - |
06 May 2024 | 2.6550 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | - |
03 May 2024 | 2.5700 | 2.6250 | 2.5450 | 2.6250 | 2.6250 | - |
02 May 2024 | 2.5450 | 2.5600 | 2.4750 | 2.5600 | 2.5600 | - |
30 Apr 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
29 Apr 2024 | 2.4700 | 2.5100 | 2.4700 | 2.5100 | 2.5100 | - |
26 Apr 2024 | 2.4250 | 2.4650 | 2.4250 | 2.4650 | 2.4650 | - |
25 Apr 2024 | 2.5650 | 2.5650 | 2.4650 | 2.4650 | 2.4650 | - |
24 Apr 2024 | 2.5750 | 2.6800 | 2.5600 | 2.5600 | 2.5600 | 3,000 |
23 Apr 2024 | 2.6500 | 2.6900 | 2.6350 | 2.6350 | 2.6350 | - |
22 Apr 2024 | 2.5650 | 2.6550 | 2.5650 | 2.6550 | 2.6550 | - |
19 Apr 2024 | 2.5800 | 2.5800 | 2.5250 | 2.5400 | 2.5400 | 609 |
18 Apr 2024 | 2.6950 | 2.7100 | 2.6950 | 2.7100 | 2.7100 | 720 |
17 Apr 2024 | 2.7000 | 2.7050 | 2.6950 | 2.7050 | 2.7050 | 714 |
16 Apr 2024 | 2.6700 | 2.6850 | 2.6700 | 2.6850 | 2.6850 | - |
15 Apr 2024 | 2.8950 | 2.9400 | 2.7650 | 2.7650 | 2.7650 | - |
12 Apr 2024 | 2.8400 | 2.9550 | 2.8400 | 2.8500 | 2.8500 | 844 |
11 Apr 2024 | 2.7850 | 2.8200 | 2.7850 | 2.8200 | 2.8200 | - |
10 Apr 2024 | 2.8450 | 2.8650 | 2.8100 | 2.8100 | 2.8100 | - |
09 Apr 2024 | 2.8400 | 2.9050 | 2.8400 | 2.9050 | 2.9050 | - |
08 Apr 2024 | 2.8000 | 2.8250 | 2.8000 | 2.8250 | 2.8250 | - |
05 Apr 2024 | 2.8300 | 2.8300 | 2.7800 | 2.7800 | 2.7800 | - |
04 Apr 2024 | 2.8600 | 2.9000 | 2.8550 | 2.8550 | 2.8550 | - |
03 Apr 2024 | 2.7500 | 2.8850 | 2.7500 | 2.8850 | 2.8850 | - |
02 Apr 2024 | 2.7450 | 2.7450 | 2.7100 | 2.7300 | 2.7300 | - |
28 Mar 2024 | 2.5720 | 2.7600 | 2.5720 | 2.7600 | 2.7600 | - |
27 Mar 2024 | 2.5160 | 2.5580 | 2.5140 | 2.5140 | 2.5140 | - |
26 Mar 2024 | 2.5360 | 2.5520 | 2.5320 | 2.5320 | 2.5320 | - |
25 Mar 2024 | 2.5500 | 2.5500 | 2.5160 | 2.5460 | 2.5460 | - |
22 Mar 2024 | 2.5760 | 2.6120 | 2.5760 | 2.6120 | 2.6120 | - |
21 Mar 2024 | 2.5600 | 2.6100 | 2.5600 | 2.5820 | 2.5820 | - |
20 Mar 2024 | 2.5540 | 2.5600 | 2.5480 | 2.5600 | 2.5600 | - |
19 Mar 2024 | 2.7000 | 2.7000 | 2.5040 | 2.5060 | 2.5060 | - |
18 Mar 2024 | 2.6900 | 2.7340 | 2.6900 | 2.7120 | 2.7120 | - |
15 Mar 2024 | 2.7880 | 2.8000 | 2.7880 | 2.8000 | 2.8000 | - |
14 Mar 2024 | 2.9180 | 2.9180 | 2.8780 | 2.8780 | 2.8780 | - |
13 Mar 2024 | 2.7300 | 2.7923 | 2.7300 | 2.7923 | 2.7923 | 1,460 |
12 Mar 2024 | 2.5628 | 2.6931 | 2.5628 | 2.6931 | 2.6931 | - |
11 Mar 2024 | 2.4500 | 2.5531 | 2.4500 | 2.5531 | 2.5531 | - |
08 Mar 2024 | 2.3645 | 2.3917 | 2.3256 | 2.3917 | 2.3917 | - |
07 Mar 2024 | 2.4034 | 2.4073 | 2.3606 | 2.3917 | 2.3917 | - |
06 Mar 2024 | 2.3742 | 2.3878 | 2.3723 | 2.3878 | 2.3878 | - |
05 Mar 2024 | 2.6000 | 2.6000 | 2.4940 | 2.4940 | 2.4940 | - |
04 Mar 2024 | 2.6520 | 2.7060 | 2.6520 | 2.7060 | 2.7060 | - |
01 Mar 2024 | 2.5940 | 2.6440 | 2.5940 | 2.6440 | 2.6440 | - |
29 Feb 2024 | 2.6060 | 2.6060 | 2.5840 | 2.6000 | 2.6000 | - |
28 Feb 2024 | 2.6460 | 2.6760 | 2.6460 | 2.6760 | 2.6760 | - |
27 Feb 2024 | 2.5660 | 2.6720 | 2.5660 | 2.6060 | 2.6060 | 500 |
26 Feb 2024 | 2.5260 | 2.5260 | 2.5140 | 2.5140 | 2.5140 | - |
23 Feb 2024 | 2.4760 | 2.5020 | 2.4600 | 2.5020 | 2.5020 | - |
22 Feb 2024 | 2.4460 | 2.4960 | 2.4460 | 2.4960 | 2.4960 | - |
21 Feb 2024 | 2.5420 | 2.5420 | 2.4420 | 2.4420 | 2.4420 | - |
20 Feb 2024 | 2.5420 | 2.5520 | 2.5420 | 2.5460 | 2.5460 | - |
19 Feb 2024 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
16 Feb 2024 | 2.5300 | 2.5300 | 2.4660 | 2.4660 | 2.4660 | - |
15 Feb 2024 | 2.5940 | 2.6240 | 2.5940 | 2.5980 | 2.5980 | - |
14 Feb 2024 | 2.6040 | 2.6040 | 2.5900 | 2.5900 | 2.5900 | - |
13 Feb 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
12 Feb 2024 | 2.4760 | 2.5060 | 2.4760 | 2.5060 | 2.5060 | - |
09 Feb 2024 | 2.5160 | 2.5220 | 2.5080 | 2.5220 | 2.5220 | - |
08 Feb 2024 | 2.5280 | 2.5600 | 2.5120 | 2.5220 | 2.5220 | - |
07 Feb 2024 | 2.4860 | 2.5140 | 2.4860 | 2.5080 | 2.5080 | - |
06 Feb 2024 | 2.4420 | 2.4640 | 2.4280 | 2.4640 | 2.4640 | - |
05 Feb 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
02 Feb 2024 | 2.5140 | 2.5140 | 2.4040 | 2.4500 | 2.4500 | 4,000 |
01 Feb 2024 | 2.4960 | 2.4980 | 2.4720 | 2.4980 | 2.4980 | - |
31 Jan 2024 | 2.4860 | 2.5320 | 2.4780 | 2.5320 | 2.5320 | - |
30 Jan 2024 | 2.5180 | 2.5960 | 2.5180 | 2.5960 | 2.5960 | 1,920 |
29 Jan 2024 | 2.4960 | 2.4960 | 2.4500 | 2.4500 | 2.4500 | - |
26 Jan 2024 | 2.4520 | 2.4760 | 2.4520 | 2.4760 | 2.4760 | - |
25 Jan 2024 | 2.4660 | 2.5360 | 2.4660 | 2.4780 | 2.4780 | - |
24 Jan 2024 | 2.3820 | 2.5380 | 2.3820 | 2.5080 | 2.5080 | - |
23 Jan 2024 | 2.3020 | 2.4220 | 2.3020 | 2.4220 | 2.4220 | - |
22 Jan 2024 | 2.2120 | 2.2620 | 2.2120 | 2.2380 | 2.2380 | - |
19 Jan 2024 | 2.2180 | 2.2180 | 2.1880 | 2.2040 | 2.2040 | - |
18 Jan 2024 | 2.2660 | 2.2660 | 2.2500 | 2.2500 | 2.2500 | - |
17 Jan 2024 | 2.3760 | 2.3760 | 2.2760 | 2.2760 | 2.2760 | - |
16 Jan 2024 | 2.3320 | 2.3560 | 2.3320 | 2.3560 | 2.3560 | - |
15 Jan 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
12 Jan 2024 | 2.3440 | 2.4360 | 2.3440 | 2.4180 | 2.4180 | 500 |
11 Jan 2024 | 2.4000 | 2.4340 | 2.4000 | 2.4080 | 2.4080 | - |
10 Jan 2024 | 2.4340 | 2.4340 | 2.4260 | 2.4260 | 2.4260 | - |
09 Jan 2024 | 2.4860 | 2.5060 | 2.4420 | 2.4420 | 2.4420 | - |
08 Jan 2024 | 2.4840 | 2.5220 | 2.4320 | 2.5060 | 2.5060 | - |
05 Jan 2024 | 2.5760 | 2.5760 | 2.5280 | 2.5280 | 2.5280 | - |
04 Jan 2024 | 2.5280 | 2.6100 | 2.5280 | 2.5580 | 2.5580 | - |
03 Jan 2024 | 2.5840 | 2.5840 | 2.5160 | 2.5440 | 2.5440 | - |
02 Jan 2024 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | - |
29 Dec 2023 | 2.6200 | 2.6320 | 2.6200 | 2.6320 | 2.6320 | - |
28 Dec 2023 | 2.5020 | 2.5260 | 2.5020 | 2.5180 | 2.5180 | - |
27 Dec 2023 | 2.5040 | 2.5620 | 2.5040 | 2.5320 | 2.5320 | - |
22 Dec 2023 | 2.4060 | 2.5400 | 2.3920 | 2.5400 | 2.5400 | 1,000 |
21 Dec 2023 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | - |
20 Dec 2023 | 2.4980 | 2.5160 | 2.4980 | 2.5160 | 2.5160 | - |
19 Dec 2023 | 2.3880 | 2.5320 | 2.3880 | 2.4900 | 2.4900 | - |
18 Dec 2023 | 2.2440 | 2.3680 | 2.2440 | 2.3680 | 2.3680 | - |
15 Dec 2023 | 2.2500 | 2.2860 | 2.1820 | 2.2460 | 2.2460 | - |
14 Dec 2023 | 2.2280 | 2.4040 | 2.2280 | 2.4040 | 2.4040 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |