Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.1560 | 2.2150 | 2.1520 | 2.1820 | 2.1820 | 3,500 |
30 Apr 2024 | 2.3110 | 2.3110 | 2.1470 | 2.1470 | 2.1470 | - |
29 Apr 2024 | 2.2640 | 2.3190 | 2.2640 | 2.3120 | 2.3120 | - |
26 Apr 2024 | 2.1600 | 2.2610 | 2.1600 | 2.2570 | 2.2570 | - |
25 Apr 2024 | 2.2200 | 2.2260 | 2.1330 | 2.1400 | 2.1400 | - |
24 Apr 2024 | 2.2490 | 2.2530 | 2.2110 | 2.2260 | 2.2260 | - |
23 Apr 2024 | 2.1690 | 2.2430 | 2.1690 | 2.2430 | 2.2430 | - |
22 Apr 2024 | 2.1040 | 2.1910 | 2.1040 | 2.1680 | 2.1680 | - |
19 Apr 2024 | 2.0940 | 2.0990 | 2.0630 | 2.0850 | 2.0850 | - |
18 Apr 2024 | 2.1180 | 2.1340 | 2.0830 | 2.1160 | 2.1160 | - |
17 Apr 2024 | 2.1980 | 2.2320 | 2.1050 | 2.1060 | 2.1060 | - |
16 Apr 2024 | 2.1910 | 2.2140 | 2.1440 | 2.2140 | 2.2140 | - |
15 Apr 2024 | 2.2890 | 2.3130 | 2.2090 | 2.2090 | 2.2090 | - |
12 Apr 2024 | 2.3100 | 2.4210 | 2.2610 | 2.2620 | 2.2620 | - |
11 Apr 2024 | 2.2530 | 2.3150 | 2.2250 | 2.3050 | 2.3050 | - |
10 Apr 2024 | 2.2760 | 2.4430 | 2.2490 | 2.2500 | 2.2500 | - |
09 Apr 2024 | 2.2160 | 2.3110 | 2.2020 | 2.2690 | 2.2690 | - |
08 Apr 2024 | 2.1960 | 2.2240 | 2.1440 | 2.2210 | 2.2210 | - |
05 Apr 2024 | 2.2210 | 2.2210 | 2.1570 | 2.1950 | 2.1950 | - |
04 Apr 2024 | 2.1390 | 2.2550 | 2.1390 | 2.2210 | 2.2210 | - |
03 Apr 2024 | 2.1440 | 2.1510 | 2.0740 | 2.1390 | 2.1390 | - |
02 Apr 2024 | 2.3200 | 2.3220 | 2.1490 | 2.1530 | 2.1530 | - |
28 Mar 2024 | 2.3110 | 2.3455 | 2.3110 | 2.3290 | 2.3290 | - |
27 Mar 2024 | 2.1960 | 2.3160 | 2.1960 | 2.3160 | 2.3160 | - |
26 Mar 2024 | 2.1405 | 2.1960 | 2.1330 | 2.1930 | 2.1930 | - |
25 Mar 2024 | 2.2300 | 2.2300 | 2.1250 | 2.1370 | 2.1370 | - |
22 Mar 2024 | 2.1245 | 2.1390 | 2.0960 | 2.1325 | 2.1325 | - |
21 Mar 2024 | 2.1030 | 2.1620 | 2.1030 | 2.1340 | 2.1340 | - |
20 Mar 2024 | 2.1150 | 2.1175 | 2.0765 | 2.0915 | 2.0915 | - |
19 Mar 2024 | 2.1325 | 2.1325 | 2.0890 | 2.1170 | 2.1170 | - |
18 Mar 2024 | 2.1755 | 2.1970 | 2.1340 | 2.1340 | 2.1340 | - |
15 Mar 2024 | 2.1990 | 2.2250 | 2.1695 | 2.1740 | 2.1740 | - |
14 Mar 2024 | 2.2370 | 2.2370 | 2.1990 | 2.2040 | 2.2040 | - |
13 Mar 2024 | 2.2695 | 2.2695 | 2.2315 | 2.2395 | 2.2395 | - |
12 Mar 2024 | 2.2925 | 2.2980 | 2.2430 | 2.2680 | 2.2680 | - |
11 Mar 2024 | 2.2660 | 2.2815 | 2.2545 | 2.2805 | 2.2805 | - |
08 Mar 2024 | 2.2820 | 2.3100 | 2.2555 | 2.2745 | 2.2745 | - |
07 Mar 2024 | 2.2065 | 2.2915 | 2.1940 | 2.2840 | 2.2840 | - |
06 Mar 2024 | 2.1790 | 2.2170 | 2.1790 | 2.2115 | 2.2115 | - |
05 Mar 2024 | 2.3025 | 2.3025 | 2.1680 | 2.1680 | 2.1680 | - |
04 Mar 2024 | 2.3825 | 2.4030 | 2.3065 | 2.3135 | 2.3135 | - |
01 Mar 2024 | 2.3290 | 2.3875 | 2.3115 | 2.3875 | 2.3875 | - |
29 Feb 2024 | 2.3810 | 2.3810 | 2.3005 | 2.3210 | 2.3210 | - |
28 Feb 2024 | 2.4375 | 2.4375 | 2.3425 | 2.3745 | 2.3745 | - |
27 Feb 2024 | 2.3815 | 2.4415 | 2.3815 | 2.4405 | 2.4405 | - |
26 Feb 2024 | 2.4260 | 2.4760 | 2.3435 | 2.3895 | 2.3895 | - |
23 Feb 2024 | 2.4930 | 2.4930 | 2.4200 | 2.4330 | 2.4330 | - |
22 Feb 2024 | 2.4440 | 2.4955 | 2.4190 | 2.4925 | 2.4925 | - |
21 Feb 2024 | 2.4645 | 2.4960 | 2.4230 | 2.4325 | 2.4325 | - |
20 Feb 2024 | 2.4380 | 2.4655 | 2.4230 | 2.4545 | 2.4545 | - |
19 Feb 2024 | 2.6265 | 2.6485 | 2.4370 | 2.4415 | 2.4415 | - |
16 Feb 2024 | 2.8445 | 2.8445 | 2.5990 | 2.6295 | 2.6295 | - |
15 Feb 2024 | 2.7150 | 2.8420 | 2.4850 | 2.8420 | 2.8420 | - |
14 Feb 2024 | 2.5285 | 2.5825 | 2.4970 | 2.5825 | 2.5825 | - |
13 Feb 2024 | 2.6000 | 2.6310 | 2.5185 | 2.5185 | 2.5185 | - |
12 Feb 2024 | 2.3595 | 2.6045 | 2.3595 | 2.6045 | 2.6045 | - |
09 Feb 2024 | 2.3380 | 2.4200 | 2.3380 | 2.3620 | 2.3620 | - |
08 Feb 2024 | 2.3295 | 2.3530 | 2.3235 | 2.3375 | 2.3375 | - |
07 Feb 2024 | 2.2815 | 2.3485 | 2.2520 | 2.3290 | 2.3290 | - |
06 Feb 2024 | 2.3905 | 2.3905 | 2.2325 | 2.2775 | 2.2775 | - |
05 Feb 2024 | 2.4520 | 2.4855 | 2.3570 | 2.3850 | 2.3850 | - |
02 Feb 2024 | 2.5335 | 2.5985 | 2.4545 | 2.4570 | 2.4570 | - |
01 Feb 2024 | 2.8505 | 2.8505 | 2.5110 | 2.5300 | 2.5300 | - |
31 Jan 2024 | 2.8220 | 2.8865 | 2.8170 | 2.8750 | 2.8750 | - |
30 Jan 2024 | 2.8280 | 2.8915 | 2.8230 | 2.8265 | 2.8265 | 3,500 |
29 Jan 2024 | 2.7850 | 2.8215 | 2.7295 | 2.8215 | 2.8215 | - |
26 Jan 2024 | 2.7140 | 2.7950 | 2.6620 | 2.7855 | 2.7855 | - |
25 Jan 2024 | 2.7250 | 2.7250 | 2.6375 | 2.7200 | 2.7200 | - |
24 Jan 2024 | 2.7270 | 2.7720 | 2.7210 | 2.7210 | 2.7210 | - |
23 Jan 2024 | 2.6260 | 2.7465 | 2.6260 | 2.7110 | 2.7110 | - |
22 Jan 2024 | 2.4890 | 2.6185 | 2.4890 | 2.6145 | 2.6145 | - |
19 Jan 2024 | 2.4645 | 2.5165 | 2.4445 | 2.4815 | 2.4815 | - |
18 Jan 2024 | 2.4630 | 2.4840 | 2.4280 | 2.4610 | 2.4610 | - |
17 Jan 2024 | 2.4525 | 2.5265 | 2.4305 | 2.4600 | 2.4600 | - |
16 Jan 2024 | 2.4340 | 2.5260 | 2.4340 | 2.4680 | 2.4680 | - |
15 Jan 2024 | 2.7195 | 2.7195 | 2.4255 | 2.4520 | 2.4520 | - |
12 Jan 2024 | 2.7345 | 2.7675 | 2.7345 | 2.7400 | 2.7400 | - |
11 Jan 2024 | 2.8460 | 2.8855 | 2.6980 | 2.7270 | 2.7270 | - |
10 Jan 2024 | 2.8890 | 2.9240 | 2.8000 | 2.8320 | 2.8320 | - |
09 Jan 2024 | 2.9800 | 2.9840 | 2.8855 | 2.8915 | 2.8915 | - |
08 Jan 2024 | 2.9550 | 2.9825 | 2.7220 | 2.9810 | 2.9810 | - |
05 Jan 2024 | 2.9720 | 2.9750 | 2.9400 | 2.9580 | 2.9580 | - |
04 Jan 2024 | 3.0080 | 3.0085 | 2.9185 | 2.9780 | 2.9780 | - |
03 Jan 2024 | 3.0860 | 3.0860 | 2.9580 | 3.0045 | 3.0045 | - |
02 Jan 2024 | 3.3765 | 3.3765 | 3.0810 | 3.0810 | 3.0810 | - |
29 Dec 2023 | 3.4030 | 3.4210 | 3.3745 | 3.3745 | 3.3745 | - |
28 Dec 2023 | 3.4325 | 3.4470 | 3.3800 | 3.4015 | 3.4015 | - |
27 Dec 2023 | 3.2200 | 3.4200 | 3.2200 | 3.4155 | 3.4155 | - |
22 Dec 2023 | 3.2305 | 3.2555 | 3.2155 | 3.2195 | 3.2195 | - |
21 Dec 2023 | 3.1515 | 3.2730 | 3.1515 | 3.2435 | 3.2435 | - |
20 Dec 2023 | 3.3510 | 3.3640 | 3.0800 | 3.1395 | 3.1395 | 4,001 |
19 Dec 2023 | 3.3130 | 3.3870 | 3.3130 | 3.3480 | 3.3480 | - |
18 Dec 2023 | 3.3060 | 3.3245 | 3.2065 | 3.3130 | 3.3130 | - |
15 Dec 2023 | 3.2010 | 3.3855 | 3.1925 | 3.2760 | 3.2760 | - |
14 Dec 2023 | 2.9130 | 3.2315 | 2.9130 | 3.1980 | 3.1980 | - |
13 Dec 2023 | 2.9440 | 2.9585 | 2.8475 | 2.8940 | 2.8940 | - |
12 Dec 2023 | 2.9245 | 2.9735 | 2.8935 | 2.9560 | 2.9560 | - |
11 Dec 2023 | 2.9110 | 2.9380 | 2.8415 | 2.9195 | 2.9195 | - |
08 Dec 2023 | 2.9185 | 2.9550 | 2.8955 | 2.9180 | 2.9180 | - |
07 Dec 2023 | 2.8060 | 2.9150 | 2.7690 | 2.9150 | 2.9150 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |