Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 350 |
29 Apr 2024 | 2.2460 | 2.2710 | 2.2460 | 2.2710 | 2.2710 | - |
26 Apr 2024 | 2.1150 | 2.2410 | 2.1150 | 2.2410 | 2.2410 | 350 |
25 Apr 2024 | 2.1800 | 2.1800 | 2.1360 | 2.1360 | 2.1360 | - |
24 Apr 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
23 Apr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
22 Apr 2024 | 2.0660 | 2.1700 | 2.0660 | 2.1700 | 2.1700 | 1,800 |
19 Apr 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
18 Apr 2024 | 2.0770 | 2.0850 | 2.0770 | 2.0850 | 2.0850 | - |
17 Apr 2024 | 2.1590 | 2.1790 | 2.1590 | 2.1790 | 2.1790 | - |
16 Apr 2024 | 2.1500 | 2.1500 | 2.1270 | 2.1270 | 2.1270 | - |
15 Apr 2024 | 2.2450 | 2.2490 | 2.2450 | 2.2490 | 2.2490 | - |
12 Apr 2024 | 2.3210 | 2.3460 | 2.3210 | 2.3420 | 2.3420 | - |
11 Apr 2024 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | - |
10 Apr 2024 | 2.2350 | 2.4130 | 2.2350 | 2.4130 | 2.4130 | 75 |
09 Apr 2024 | 2.1800 | 2.3020 | 2.1800 | 2.3020 | 2.3020 | - |
08 Apr 2024 | 2.1580 | 2.1580 | 2.1550 | 2.1550 | 2.1550 | 17,124 |
05 Apr 2024 | 2.1830 | 2.1830 | 2.1660 | 2.1660 | 2.1660 | - |
04 Apr 2024 | 2.1210 | 2.1780 | 2.1210 | 2.1780 | 2.1780 | - |
03 Apr 2024 | 2.1050 | 2.1250 | 2.0670 | 2.0670 | 2.0670 | - |
02 Apr 2024 | 2.2880 | 2.2880 | 2.1400 | 2.1400 | 2.1400 | - |
28 Mar 2024 | 2.2755 | 2.2755 | 2.2755 | 2.2755 | 2.2755 | - |
27 Mar 2024 | 2.1550 | 2.2820 | 2.1550 | 2.2820 | 2.2820 | 300 |
26 Mar 2024 | 2.0870 | 2.1280 | 2.0870 | 2.1280 | 2.1280 | - |
25 Mar 2024 | 2.1155 | 2.1175 | 2.1105 | 2.1175 | 2.1175 | - |
22 Mar 2024 | 2.0855 | 2.0855 | 2.0855 | 2.0855 | 2.0855 | - |
21 Mar 2024 | 2.0630 | 2.0915 | 2.0630 | 2.0915 | 2.0915 | - |
20 Mar 2024 | 2.0755 | 2.0755 | 2.0755 | 2.0755 | 2.0755 | - |
19 Mar 2024 | 2.0900 | 2.0900 | 2.0795 | 2.0870 | 2.0870 | - |
18 Mar 2024 | 2.1390 | 2.1390 | 2.1375 | 2.1375 | 2.1375 | - |
15 Mar 2024 | 2.1685 | 2.1950 | 2.1670 | 2.1950 | 2.1950 | - |
14 Mar 2024 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | - |
13 Mar 2024 | 2.2275 | 2.2275 | 2.2125 | 2.2125 | 2.2125 | 100 |
12 Mar 2024 | 2.2515 | 2.2515 | 2.2455 | 2.2455 | 2.2455 | 1,400 |
11 Mar 2024 | 2.2315 | 2.2315 | 2.2310 | 2.2310 | 2.2310 | - |
08 Mar 2024 | 2.2445 | 2.2445 | 2.2445 | 2.2445 | 2.2445 | - |
07 Mar 2024 | 2.1680 | 2.2525 | 2.1680 | 2.2525 | 2.2525 | - |
06 Mar 2024 | 2.1390 | 2.1865 | 2.1390 | 2.1865 | 2.1865 | - |
05 Mar 2024 | 2.2475 | 2.2475 | 2.1900 | 2.1900 | 2.1900 | - |
04 Mar 2024 | 2.3680 | 2.3680 | 2.3460 | 2.3615 | 2.3615 | - |
01 Mar 2024 | 2.3005 | 2.3005 | 2.2975 | 2.2975 | 2.2975 | - |
29 Feb 2024 | 2.2975 | 2.2975 | 2.2870 | 2.2940 | 2.2940 | - |
28 Feb 2024 | 2.3975 | 2.3975 | 2.3620 | 2.3620 | 2.3620 | - |
27 Feb 2024 | 2.3425 | 2.3995 | 2.3425 | 2.3995 | 2.3995 | - |
26 Feb 2024 | 2.3865 | 2.3945 | 2.3865 | 2.3945 | 2.3945 | - |
23 Feb 2024 | 2.4535 | 2.4535 | 2.4055 | 2.4055 | 2.4055 | - |
22 Feb 2024 | 2.4070 | 2.4225 | 2.4070 | 2.4225 | 2.4225 | - |
21 Feb 2024 | 2.4245 | 2.4630 | 2.4245 | 2.4630 | 2.4630 | 1,000 |
20 Feb 2024 | 2.4260 | 2.4260 | 2.4160 | 2.4160 | 2.4160 | - |
19 Feb 2024 | 2.6425 | 2.6425 | 2.4525 | 2.4525 | 2.4525 | - |
16 Feb 2024 | 2.8010 | 2.8010 | 2.8010 | 2.8010 | 2.8010 | - |
15 Feb 2024 | 2.6650 | 2.8180 | 2.6650 | 2.8180 | 2.8180 | - |
14 Feb 2024 | 2.4915 | 2.5055 | 2.4915 | 2.5055 | 2.5055 | - |
13 Feb 2024 | 2.5735 | 2.5970 | 2.5735 | 2.5970 | 2.5970 | - |
12 Feb 2024 | 2.3185 | 2.4220 | 2.3185 | 2.4220 | 2.4220 | - |
09 Feb 2024 | 2.2975 | 2.3185 | 2.2840 | 2.3185 | 2.3185 | - |
08 Feb 2024 | 2.2900 | 2.3090 | 2.2900 | 2.3090 | 2.3090 | - |
07 Feb 2024 | 2.2425 | 2.2425 | 2.2425 | 2.2425 | 2.2425 | - |
06 Feb 2024 | 2.3500 | 2.3500 | 2.2555 | 2.2555 | 2.2555 | - |
05 Feb 2024 | 2.4615 | 2.4615 | 2.4325 | 2.4325 | 2.4325 | - |
02 Feb 2024 | 2.5175 | 2.5175 | 2.5175 | 2.5175 | 2.5175 | - |
01 Feb 2024 | 2.7680 | 2.7680 | 2.7030 | 2.7030 | 2.7030 | - |
31 Jan 2024 | 2.7865 | 2.8195 | 2.7865 | 2.8195 | 2.8195 | - |
30 Jan 2024 | 2.7860 | 2.8595 | 2.7860 | 2.8310 | 2.8310 | - |
29 Jan 2024 | 2.7295 | 2.7295 | 2.7290 | 2.7290 | 2.7290 | - |
26 Jan 2024 | 2.6725 | 2.7675 | 2.6375 | 2.7675 | 2.7675 | - |
25 Jan 2024 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | - |
24 Jan 2024 | 2.7325 | 2.7425 | 2.7325 | 2.7425 | 2.7425 | - |
23 Jan 2024 | 2.6495 | 2.7855 | 2.6495 | 2.7855 | 2.7855 | 11,150 |
22 Jan 2024 | 2.4855 | 2.5005 | 2.4855 | 2.5005 | 2.5005 | - |
19 Jan 2024 | 2.4225 | 2.4555 | 2.4225 | 2.4555 | 2.4555 | - |
18 Jan 2024 | 2.4225 | 2.4515 | 2.4225 | 2.4515 | 2.4515 | - |
17 Jan 2024 | 2.4085 | 2.4085 | 2.4085 | 2.4085 | 2.4085 | - |
16 Jan 2024 | 2.4675 | 2.4980 | 2.4650 | 2.4980 | 2.4980 | 2,586 |
15 Jan 2024 | 2.4960 | 2.5070 | 2.4805 | 2.5070 | 2.5070 | - |
12 Jan 2024 | 2.6925 | 2.6925 | 2.6925 | 2.6925 | 2.6925 | - |
11 Jan 2024 | 2.8080 | 2.8790 | 2.8080 | 2.8790 | 2.8790 | - |
10 Jan 2024 | 2.8465 | 2.8485 | 2.8465 | 2.8485 | 2.8485 | - |
09 Jan 2024 | 2.9420 | 2.9420 | 2.8705 | 2.8705 | 2.8705 | - |
08 Jan 2024 | 2.9160 | 2.9160 | 2.9000 | 2.9000 | 2.9000 | - |
05 Jan 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
04 Jan 2024 | 2.9695 | 3.0120 | 2.9695 | 3.0120 | 3.0120 | 2,000 |
03 Jan 2024 | 3.0455 | 3.0480 | 2.9450 | 2.9450 | 2.9450 | 24,500 |
02 Jan 2024 | 3.2840 | 3.2840 | 3.0200 | 3.0200 | 3.0200 | 2,000 |
29 Dec 2023 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
28 Dec 2023 | 3.3910 | 3.3910 | 3.3895 | 3.3895 | 3.3895 | 2,500 |
27 Dec 2023 | 3.1815 | 3.3755 | 3.1815 | 3.3755 | 3.3755 | - |
22 Dec 2023 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
21 Dec 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
20 Dec 2023 | 3.3105 | 3.3105 | 3.2685 | 3.2685 | 3.2685 | - |
19 Dec 2023 | 3.2725 | 3.3475 | 3.2725 | 3.3475 | 3.3475 | - |
18 Dec 2023 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
15 Dec 2023 | 3.1635 | 3.2700 | 3.1635 | 3.2700 | 3.2700 | - |
14 Dec 2023 | 2.8705 | 2.8705 | 2.8705 | 2.8705 | 2.8705 | - |
13 Dec 2023 | 2.9020 | 2.9020 | 2.8825 | 2.8825 | 2.8825 | 2,586 |
12 Dec 2023 | 2.8855 | 2.8855 | 2.8855 | 2.8855 | 2.8855 | - |
11 Dec 2023 | 2.8690 | 2.8690 | 2.8050 | 2.8050 | 2.8050 | - |
08 Dec 2023 | 2.8775 | 2.9255 | 2.8775 | 2.9050 | 2.9050 | - |
07 Dec 2023 | 2.7660 | 2.8310 | 2.7660 | 2.8310 | 2.8310 | - |
06 Dec 2023 | 2.7385 | 2.7710 | 2.6920 | 2.6920 | 2.6920 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |