Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4200 | 2.4200 | 3,000 |
18 Apr 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4400 | 2.4400 | - |
17 Apr 2024 | 2.4600 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | - |
16 Apr 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4800 | 2.4800 | - |
15 Apr 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | - |
12 Apr 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5200 | 2.5200 | - |
11 Apr 2024 | 2.5400 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | - |
10 Apr 2024 | 2.5200 | 2.5600 | 2.5200 | 2.5400 | 2.5400 | - |
09 Apr 2024 | 2.5200 | 2.5600 | 2.5200 | 2.5400 | 2.5400 | - |
08 Apr 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5400 | 2.5400 | - |
05 Apr 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | - |
04 Apr 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | 2.5400 | - |
03 Apr 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5600 | 2.5600 | - |
02 Apr 2024 | 2.6000 | 2.6400 | 2.5600 | 2.5800 | 2.5800 | - |
28 Mar 2024 | 2.6250 | 2.6750 | 2.6200 | 2.6350 | 2.6350 | - |
27 Mar 2024 | 2.5950 | 2.6500 | 2.5950 | 2.6400 | 2.6400 | - |
26 Mar 2024 | 2.6700 | 2.6950 | 2.6100 | 2.6100 | 2.6100 | - |
25 Mar 2024 | 2.5150 | 2.6800 | 2.5150 | 2.6800 | 2.6800 | - |
22 Mar 2024 | 2.5400 | 2.5600 | 2.5050 | 2.5450 | 2.5450 | - |
21 Mar 2024 | 2.5600 | 2.6200 | 2.5600 | 2.5750 | 2.5750 | - |
20 Mar 2024 | 2.6100 | 2.6350 | 2.5650 | 2.6100 | 2.6100 | - |
19 Mar 2024 | 2.3850 | 2.7350 | 2.3850 | 2.6350 | 2.6350 | - |
18 Mar 2024 | 2.3000 | 2.4100 | 2.3000 | 2.4100 | 2.4100 | - |
15 Mar 2024 | 2.3250 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | - |
14 Mar 2024 | 2.2850 | 2.3600 | 2.2850 | 2.3450 | 2.3450 | - |
13 Mar 2024 | 2.3600 | 2.4200 | 2.3250 | 2.3300 | 2.3300 | - |
12 Mar 2024 | 2.3000 | 2.3850 | 2.2950 | 2.3850 | 2.3850 | - |
11 Mar 2024 | 2.2850 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | - |
08 Mar 2024 | 2.2600 | 2.3150 | 2.2600 | 2.2950 | 2.2950 | - |
07 Mar 2024 | 2.3100 | 2.3450 | 2.2700 | 2.2700 | 2.2700 | - |
06 Mar 2024 | 2.2000 | 2.3350 | 2.2000 | 2.3300 | 2.3300 | - |
05 Mar 2024 | 2.3150 | 2.3250 | 2.2650 | 2.2650 | 2.2650 | - |
04 Mar 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3450 | 2.3450 | - |
01 Mar 2024 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | - |
29 Feb 2024 | 2.3350 | 2.3650 | 2.3300 | 2.3400 | 2.3400 | - |
28 Feb 2024 | 2.4600 | 2.4600 | 2.3850 | 2.3850 | 2.3850 | - |
27 Feb 2024 | 2.4650 | 2.5250 | 2.4600 | 2.4800 | 2.4800 | - |
26 Feb 2024 | 2.5000 | 2.5500 | 2.4750 | 2.4850 | 2.4850 | - |
23 Feb 2024 | 2.2400 | 2.5150 | 2.2400 | 2.5100 | 2.5100 | - |
22 Feb 2024 | 2.1800 | 2.2700 | 2.1800 | 2.2650 | 2.2650 | - |
21 Feb 2024 | 2.1650 | 2.2050 | 2.1650 | 2.2050 | 2.2050 | - |
20 Feb 2024 | 2.2550 | 2.2650 | 2.1800 | 2.1800 | 2.1800 | - |
19 Feb 2024 | 2.2400 | 2.2950 | 2.2400 | 2.2850 | 2.2850 | - |
16 Feb 2024 | 2.1550 | 2.2500 | 2.1550 | 2.2450 | 2.2450 | - |
15 Feb 2024 | 2.1150 | 2.1900 | 2.1150 | 2.1850 | 2.1850 | - |
14 Feb 2024 | 2.1250 | 2.1600 | 2.1200 | 2.1450 | 2.1450 | - |
13 Feb 2024 | 2.1700 | 2.2100 | 2.1450 | 2.1450 | 2.1450 | - |
12 Feb 2024 | 2.1900 | 2.2400 | 2.1900 | 2.1900 | 2.1900 | - |
09 Feb 2024 | 2.1950 | 2.2500 | 2.1950 | 2.2150 | 2.2150 | - |
08 Feb 2024 | 2.1850 | 2.2600 | 2.1800 | 2.2000 | 2.2000 | - |
07 Feb 2024 | 2.2850 | 2.3150 | 2.2150 | 2.2200 | 2.2200 | - |
06 Feb 2024 | 2.2150 | 2.3050 | 2.2150 | 2.3050 | 2.3050 | - |
05 Feb 2024 | 2.2200 | 2.2650 | 2.2200 | 2.2600 | 2.2600 | - |
02 Feb 2024 | 2.2650 | 2.2950 | 2.2350 | 2.2500 | 2.2500 | - |
01 Feb 2024 | 2.3150 | 2.3300 | 2.2950 | 2.3050 | 2.3050 | - |
31 Jan 2024 | 2.3150 | 2.3350 | 2.3150 | 2.3300 | 2.3300 | - |
30 Jan 2024 | 2.3100 | 2.3850 | 2.3000 | 2.3400 | 2.3400 | - |
29 Jan 2024 | 2.3300 | 2.3350 | 2.3000 | 2.3250 | 2.3250 | - |
26 Jan 2024 | 2.3200 | 2.3550 | 2.3200 | 2.3550 | 2.3550 | - |
25 Jan 2024 | 2.3350 | 2.3500 | 2.2850 | 2.3500 | 2.3500 | - |
24 Jan 2024 | 2.2200 | 2.6350 | 2.2200 | 2.4900 | 2.4900 | - |
23 Jan 2024 | 2.2250 | 2.2900 | 2.2250 | 2.2600 | 2.2600 | - |
22 Jan 2024 | 2.2100 | 2.2750 | 2.2100 | 2.2600 | 2.2600 | - |
19 Jan 2024 | 2.1850 | 2.2350 | 2.1850 | 2.2250 | 2.2250 | - |
18 Jan 2024 | 2.1650 | 2.2450 | 2.1650 | 2.2450 | 2.2450 | - |
17 Jan 2024 | 2.1450 | 2.2350 | 2.1300 | 2.1700 | 2.1700 | - |
16 Jan 2024 | 2.1750 | 2.2000 | 2.1750 | 2.1950 | 2.1950 | - |
15 Jan 2024 | 2.2100 | 2.2500 | 2.1900 | 2.2200 | 2.2200 | - |
12 Jan 2024 | 2.1650 | 2.2800 | 2.1650 | 2.2550 | 2.2550 | - |
11 Jan 2024 | 2.3100 | 2.3750 | 2.2050 | 2.2150 | 2.2150 | - |
10 Jan 2024 | 2.3850 | 2.4150 | 2.3400 | 2.3700 | 2.3700 | - |
09 Jan 2024 | 2.4350 | 2.4950 | 2.4300 | 2.4600 | 2.4600 | - |
08 Jan 2024 | 2.4050 | 2.4700 | 2.4000 | 2.4700 | 2.4700 | - |
05 Jan 2024 | 2.3300 | 2.4300 | 2.3200 | 2.4300 | 2.4300 | - |
04 Jan 2024 | 2.2850 | 2.3450 | 2.2850 | 2.3350 | 2.3350 | - |
03 Jan 2024 | 2.1900 | 2.3100 | 2.1900 | 2.3100 | 2.3100 | - |
02 Jan 2024 | 2.2400 | 2.3150 | 2.1800 | 2.2100 | 2.2100 | - |
29 Dec 2023 | 2.1450 | 2.2300 | 2.1450 | 2.2300 | 2.2300 | - |
28 Dec 2023 | 2.1000 | 2.1850 | 2.1000 | 2.1600 | 2.1600 | - |
27 Dec 2023 | 2.1000 | 2.2250 | 2.1000 | 2.1200 | 2.1200 | - |
22 Dec 2023 | 1.7400 | 2.1100 | 1.7400 | 2.1100 | 2.1100 | - |
21 Dec 2023 | 1.7800 | 1.8540 | 1.7280 | 1.7540 | 1.7540 | - |
20 Dec 2023 | 1.7740 | 1.8280 | 1.7720 | 1.8040 | 1.8040 | - |
19 Dec 2023 | 1.7440 | 1.7920 | 1.7440 | 1.7900 | 1.7900 | - |
18 Dec 2023 | 1.7060 | 1.7620 | 1.7060 | 1.7620 | 1.7620 | - |
15 Dec 2023 | 1.6780 | 1.7580 | 1.6780 | 1.7340 | 1.7340 | - |
14 Dec 2023 | 1.6500 | 1.7500 | 1.6500 | 1.7100 | 1.7100 | - |
13 Dec 2023 | 1.6620 | 1.6780 | 1.6620 | 1.6740 | 1.6740 | - |
12 Dec 2023 | 1.6580 | 1.6880 | 1.6560 | 1.6880 | 1.6880 | - |
11 Dec 2023 | 1.6340 | 1.6760 | 1.6340 | 1.6620 | 1.6620 | - |
08 Dec 2023 | 1.6520 | 1.6920 | 1.6520 | 1.6700 | 1.6700 | - |
07 Dec 2023 | 1.6920 | 1.7840 | 1.6740 | 1.6820 | 1.6820 | - |
06 Dec 2023 | 1.7280 | 1.8040 | 1.7280 | 1.7400 | 1.7400 | - |
05 Dec 2023 | 1.7560 | 1.7740 | 1.7260 | 1.7420 | 1.7420 | - |
04 Dec 2023 | 1.7720 | 1.8240 | 1.7640 | 1.7700 | 1.7700 | - |
01 Dec 2023 | 1.7560 | 1.7920 | 1.7340 | 1.7760 | 1.7760 | - |
30 Nov 2023 | 1.8200 | 1.8640 | 1.7860 | 1.7880 | 1.7880 | - |
29 Nov 2023 | 1.8080 | 1.8800 | 1.8080 | 1.8400 | 1.8400 | - |
28 Nov 2023 | 1.8460 | 1.9140 | 1.8300 | 1.8320 | 1.8320 | - |
27 Nov 2023 | 1.8680 | 1.9060 | 1.8680 | 1.8780 | 1.8780 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |