Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.220 | 2.270 | 2.210 | 2.270 | 2.270 | 121,000 |
16 May 2024 | 2.290 | 2.290 | 2.270 | 2.270 | 2.270 | 10,000 |
14 May 2024 | 2.280 | 2.260 | 2.230 | 2.260 | 2.260 | 120,000 |
13 May 2024 | 2.310 | 2.310 | 2.240 | 2.280 | 2.280 | 151,000 |
10 May 2024 | 2.170 | 2.230 | 2.170 | 2.230 | 2.230 | 284,000 |
09 May 2024 | 2.130 | 2.170 | 2.120 | 2.170 | 2.170 | 214,000 |
08 May 2024 | 2.130 | 2.130 | 2.120 | 2.130 | 2.130 | 149,000 |
07 May 2024 | 2.140 | 2.140 | 2.130 | 2.130 | 2.130 | 108,000 |
06 May 2024 | 2.110 | 2.110 | 2.110 | 2.120 | 2.120 | 1,000 |
03 May 2024 | 2.100 | 2.140 | 2.100 | 2.110 | 2.110 | 69,000 |
02 May 2024 | 2.140 | 2.140 | 2.070 | 2.140 | 2.140 | 103,000 |
30 Apr 2024 | 2.090 | 2.090 | 2.090 | 2.110 | 2.110 | 1,000 |
29 Apr 2024 | 2.100 | 2.100 | 2.100 | 2.110 | 2.110 | 35,000 |
26 Apr 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 9,000 |
25 Apr 2024 | 2.060 | 2.100 | 2.060 | 2.090 | 2.090 | 142,000 |
24 Apr 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 2,000 |
23 Apr 2024 | 2.060 | 2.070 | 2.060 | 2.070 | 2.070 | 184,000 |
22 Apr 2024 | 2.040 | 2.060 | 2.030 | 2.060 | 2.060 | 89,000 |
19 Apr 2024 | 2.070 | 2.070 | 2.050 | 2.050 | 2.050 | 111,000 |
18 Apr 2024 | 2.080 | 2.080 | 2.020 | 2.050 | 2.050 | 156,000 |
17 Apr 2024 | 2.070 | 2.080 | 2.060 | 2.080 | 2.080 | 35,000 |
16 Apr 2024 | 2.080 | 2.090 | 2.040 | 2.080 | 2.080 | 193,000 |
15 Apr 2024 | 2.060 | 2.090 | 2.060 | 2.080 | 2.080 | 53,000 |
12 Apr 2024 | 2.070 | 2.070 | 2.040 | 2.070 | 2.070 | 52,000 |
11 Apr 2024 | 2.050 | 2.070 | 2.030 | 2.070 | 2.070 | 39,000 |
10 Apr 2024 | 2.060 | 2.060 | 2.050 | 2.060 | 2.060 | 44,000 |
09 Apr 2024 | 2.060 | 2.060 | 2.050 | 2.060 | 2.060 | 59,000 |
08 Apr 2024 | 2.060 | 2.060 | 2.030 | 2.060 | 2.060 | 293,000 |
05 Apr 2024 | 2.070 | 2.060 | 2.020 | 2.060 | 2.060 | 42,000 |
03 Apr 2024 | 2.010 | 2.060 | 2.000 | 2.050 | 2.050 | 449,000 |
02 Apr 2024 | 2.050 | 2.050 | 1.980 | 2.020 | 2.020 | 182,000 |
28 Mar 2024 | 2.020 | 2.070 | 1.980 | 2.000 | 2.000 | 366,000 |
27 Mar 2024 | 2.040 | 2.050 | 2.000 | 2.010 | 2.010 | 367,000 |
26 Mar 2024 | 1.970 | 1.980 | 1.950 | 1.980 | 1.980 | 152,000 |
25 Mar 2024 | 1.980 | 1.980 | 1.960 | 1.970 | 1.970 | 50,000 |
22 Mar 2024 | 2.050 | 2.050 | 1.960 | 1.960 | 1.960 | 130,000 |
21 Mar 2024 | 1.970 | 2.060 | 1.950 | 2.050 | 2.050 | 126,000 |
20 Mar 2024 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 10,000 |
19 Mar 2024 | 1.980 | 2.020 | 1.940 | 2.010 | 2.010 | 158,000 |
18 Mar 2024 | 1.960 | 1.990 | 1.960 | 1.990 | 1.990 | 33,000 |
15 Mar 2024 | 1.950 | 1.950 | 1.930 | 1.950 | 1.950 | 66,000 |
14 Mar 2024 | 1.960 | 1.980 | 1.940 | 1.960 | 1.960 | 85,000 |
13 Mar 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 9,000 |
12 Mar 2024 | 1.990 | 2.000 | 1.960 | 1.970 | 1.970 | 204,000 |
11 Mar 2024 | 2.000 | 2.000 | 1.950 | 1.970 | 1.970 | 181,000 |
08 Mar 2024 | 1.930 | 2.000 | 1.930 | 2.000 | 2.000 | 309,000 |
07 Mar 2024 | 1.970 | 1.970 | 1.950 | 1.950 | 1.950 | 26,000 |
06 Mar 2024 | 1.930 | 1.970 | 1.930 | 1.970 | 1.970 | 21,000 |
05 Mar 2024 | 1.960 | 1.970 | 1.900 | 1.970 | 1.970 | 523,000 |
04 Mar 2024 | 1.990 | 2.010 | 1.950 | 1.990 | 1.990 | 371,000 |
01 Mar 2024 | 2.000 | 2.000 | 1.970 | 1.990 | 1.990 | 228,000 |
29 Feb 2024 | 2.030 | 2.030 | 1.990 | 1.990 | 1.990 | 283,000 |
28 Feb 2024 | 2.030 | 2.030 | 1.990 | 2.000 | 2.000 | 1,391,000 |
27 Feb 2024 | 2.030 | 2.050 | 2.000 | 2.000 | 2.000 | 268,000 |
26 Feb 2024 | 2.000 | 2.080 | 2.000 | 2.040 | 2.040 | 817,000 |
23 Feb 2024 | 1.990 | 2.050 | 1.970 | 1.990 | 1.990 | 378,000 |
22 Feb 2024 | 2.010 | 2.040 | 1.970 | 2.040 | 2.040 | 645,000 |
21 Feb 2024 | 1.990 | 2.080 | 1.970 | 2.080 | 2.080 | 159,000 |
20 Feb 2024 | 2.000 | 2.000 | 1.970 | 1.970 | 1.970 | 35,000 |
19 Feb 2024 | 1.980 | 2.010 | 1.940 | 2.010 | 2.010 | 107,000 |
16 Feb 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
15 Feb 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
14 Feb 2024 | 1.950 | 1.970 | 1.940 | 1.960 | 1.960 | 127,000 |
09 Feb 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
08 Feb 2024 | 1.950 | 1.950 | 1.920 | 1.950 | 1.950 | 94,000 |
07 Feb 2024 | 1.950 | 1.970 | 1.940 | 1.970 | 1.970 | 41,000 |
06 Feb 2024 | 1.940 | 1.990 | 1.940 | 1.980 | 1.980 | 345,000 |
05 Feb 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1,000 |
02 Feb 2024 | 1.940 | 1.980 | 1.930 | 1.930 | 1.930 | 213,000 |
01 Feb 2024 | 1.950 | 1.990 | 1.920 | 1.980 | 1.980 | 96,000 |
31 Jan 2024 | 1.950 | 1.950 | 1.930 | 1.930 | 1.930 | 326,000 |
30 Jan 2024 | 1.990 | 2.000 | 1.930 | 1.950 | 1.950 | 412,000 |
29 Jan 2024 | 2.040 | 2.100 | 1.950 | 1.950 | 1.950 | 1,033,000 |
26 Jan 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 1,000 |
25 Jan 2024 | 2.070 | 2.070 | 1.960 | 2.020 | 2.020 | 77,000 |
24 Jan 2024 | 2.100 | 2.100 | 1.970 | 2.050 | 2.050 | 6,000 |
23 Jan 2024 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 70,000 |
22 Jan 2024 | 2.020 | 2.020 | 1.940 | 1.980 | 1.980 | 96,000 |
19 Jan 2024 | 2.030 | 2.040 | 2.040 | 2.040 | 2.040 | 3,000 |
18 Jan 2024 | 1.990 | 2.040 | 1.990 | 2.030 | 2.030 | 11,000 |
17 Jan 2024 | 2.000 | 2.070 | 2.000 | 2.040 | 2.040 | 67,000 |
16 Jan 2024 | 2.030 | 2.030 | 1.980 | 2.000 | 2.000 | 48,000 |
15 Jan 2024 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | - |
12 Jan 2024 | 2.050 | 2.050 | 2.000 | 2.030 | 2.030 | 141,000 |
11 Jan 2024 | 2.060 | 2.060 | 1.980 | 2.040 | 2.040 | 13,000 |
10 Jan 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | - |
09 Jan 2024 | 2.020 | 2.060 | 2.020 | 2.030 | 2.030 | 62,000 |
08 Jan 2024 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 101,000 |
05 Jan 2024 | 1.980 | 2.070 | 1.950 | 2.000 | 2.000 | 196,000 |
04 Jan 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | - |
03 Jan 2024 | 2.020 | 2.030 | 1.980 | 2.030 | 2.030 | 91,000 |
02 Jan 2024 | 2.000 | 2.060 | 2.000 | 2.030 | 2.030 | 311,000 |
29 Dec 2023 | 2.040 | 2.040 | 1.940 | 1.940 | 1.940 | 77,000 |
28 Dec 2023 | 2.000 | 2.010 | 1.980 | 2.000 | 2.000 | 113,000 |
27 Dec 2023 | 2.030 | 2.030 | 1.950 | 2.000 | 2.000 | 158,000 |
22 Dec 2023 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 2,000 |
21 Dec 2023 | 2.080 | 2.090 | 1.890 | 2.090 | 2.090 | 271,000 |
20 Dec 2023 | 2.100 | 2.100 | 2.080 | 2.100 | 2.100 | 9,000 |
19 Dec 2023 | 2.100 | 2.100 | 2.080 | 2.100 | 2.100 | 63,000 |
18 Dec 2023 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |