Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.5050 | 2.5050 | 2.5000 | 2.5000 | 2.5000 | 151 |
25 Apr 2024 | 2.4800 | 2.4850 | 2.4750 | 2.4750 | 2.4750 | - |
24 Apr 2024 | 2.5400 | 2.5400 | 2.4550 | 2.4550 | 2.4550 | - |
23 Apr 2024 | 2.4650 | 2.5150 | 2.4550 | 2.5150 | 2.5150 | - |
22 Apr 2024 | 2.4050 | 2.4450 | 2.4050 | 2.4400 | 2.4400 | - |
19 Apr 2024 | 2.3750 | 2.4200 | 2.3750 | 2.4200 | 2.4200 | - |
18 Apr 2024 | 2.5900 | 2.5900 | 2.4050 | 2.4050 | 2.4050 | - |
17 Apr 2024 | 2.5200 | 2.5550 | 2.4950 | 2.5550 | 2.5550 | - |
16 Apr 2024 | 2.4000 | 2.5350 | 2.4000 | 2.5350 | 2.5350 | 151 |
15 Apr 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4400 | 2.4400 | 250 |
12 Apr 2024 | 2.3950 | 2.4700 | 2.3800 | 2.4150 | 2.4150 | - |
11 Apr 2024 | 2.3850 | 2.3950 | 2.3500 | 2.3800 | 2.3800 | - |
10 Apr 2024 | 2.3050 | 2.3700 | 2.2850 | 2.3700 | 2.3700 | 700 |
09 Apr 2024 | 2.1350 | 2.2850 | 2.1350 | 2.2800 | 2.2800 | - |
08 Apr 2024 | 2.1250 | 2.1700 | 2.1250 | 2.1400 | 2.1400 | - |
05 Apr 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0950 | 2.0950 | - |
04 Apr 2024 | 2.0300 | 2.1300 | 2.0300 | 2.1250 | 2.1250 | - |
03 Apr 2024 | 2.0550 | 2.0550 | 2.0050 | 2.0250 | 2.0250 | - |
02 Apr 2024 | 2.1050 | 2.1150 | 2.0350 | 2.0350 | 2.0350 | - |
28 Mar 2024 | 2.0450 | 2.1000 | 2.0450 | 2.1000 | 2.1000 | - |
27 Mar 2024 | 2.0950 | 2.0950 | 2.0400 | 2.0700 | 2.0700 | - |
26 Mar 2024 | 2.1150 | 2.1150 | 2.0800 | 2.0900 | 2.0900 | - |
25 Mar 2024 | 2.1200 | 2.1200 | 2.1050 | 2.1100 | 2.1100 | 1,500 |
22 Mar 2024 | 2.1250 | 2.1400 | 2.1050 | 2.1050 | 2.1050 | - |
21 Mar 2024 | 2.1650 | 2.2100 | 2.1100 | 2.1200 | 2.1200 | 200 |
20 Mar 2024 | 2.2000 | 2.2000 | 2.1300 | 2.1350 | 2.1350 | - |
19 Mar 2024 | 2.1150 | 2.1550 | 2.1150 | 2.1550 | 2.1550 | - |
18 Mar 2024 | 2.1400 | 2.1400 | 2.1050 | 2.1050 | 2.1050 | - |
15 Mar 2024 | 2.1100 | 2.1300 | 2.0900 | 2.1300 | 2.1300 | - |
14 Mar 2024 | 2.1750 | 2.1750 | 2.1000 | 2.1000 | 2.1000 | - |
13 Mar 2024 | 2.1750 | 2.1950 | 2.1550 | 2.1700 | 2.1700 | - |
12 Mar 2024 | 2.1950 | 2.1950 | 2.1550 | 2.1550 | 2.1550 | - |
11 Mar 2024 | 2.1350 | 2.1800 | 2.0900 | 2.1800 | 2.1800 | 150 |
08 Mar 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1250 | 2.1250 | - |
07 Mar 2024 | 2.1000 | 2.1350 | 2.0900 | 2.1350 | 2.1350 | - |
06 Mar 2024 | 2.0950 | 2.1100 | 2.0800 | 2.0950 | 2.0950 | - |
05 Mar 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0900 | 2.0900 | - |
04 Mar 2024 | 2.1600 | 2.1600 | 2.1050 | 2.1100 | 2.1100 | - |
01 Mar 2024 | 2.1900 | 2.1900 | 2.1500 | 2.1550 | 2.1550 | - |
29 Feb 2024 | 2.1650 | 2.1750 | 2.1600 | 2.1600 | 2.1600 | - |
28 Feb 2024 | 2.2150 | 2.2150 | 2.1450 | 2.1650 | 2.1650 | - |
27 Feb 2024 | 2.2200 | 2.2300 | 2.2150 | 2.2300 | 2.2300 | - |
26 Feb 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | - |
23 Feb 2024 | 2.2900 | 2.2900 | 2.2450 | 2.2450 | 2.2450 | - |
22 Feb 2024 | 2.2550 | 2.3000 | 2.2550 | 2.2700 | 2.2700 | - |
21 Feb 2024 | 2.2650 | 2.2650 | 2.1900 | 2.2150 | 2.2150 | - |
20 Feb 2024 | 2.2350 | 2.2350 | 2.2150 | 2.2250 | 2.2250 | - |
19 Feb 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2350 | 2.2350 | - |
16 Feb 2024 | 2.2200 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | - |
15 Feb 2024 | 2.2200 | 2.2250 | 2.2000 | 2.2200 | 2.2200 | - |
14 Feb 2024 | 2.2250 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | - |
13 Feb 2024 | 2.3150 | 2.3150 | 2.2450 | 2.2450 | 2.2450 | - |
12 Feb 2024 | 2.3450 | 2.3450 | 2.2800 | 2.3300 | 2.3300 | 300 |
09 Feb 2024 | 2.3600 | 2.3750 | 2.2800 | 2.3400 | 2.3400 | 3,063 |
08 Feb 2024 | 2.3650 | 2.3650 | 2.3000 | 2.3500 | 2.3500 | - |
07 Feb 2024 | 2.2200 | 2.3700 | 2.2200 | 2.3550 | 2.3550 | 50 |
06 Feb 2024 | 2.4300 | 2.4300 | 2.2200 | 2.2200 | 2.2200 | - |
05 Feb 2024 | 2.6000 | 2.6000 | 2.3800 | 2.3800 | 2.3800 | 200 |
02 Feb 2024 | 2.4850 | 2.6100 | 2.4000 | 2.5650 | 2.5650 | - |
01 Feb 2024 | 2.5150 | 2.5150 | 2.3050 | 2.3800 | 2.3800 | - |
31 Jan 2024 | 2.7250 | 2.7250 | 2.4750 | 2.4800 | 2.4800 | - |
30 Jan 2024 | 2.8350 | 2.8350 | 2.6400 | 2.6400 | 2.6400 | - |
29 Jan 2024 | 2.3800 | 3.0550 | 2.3800 | 2.8150 | 2.8150 | - |
26 Jan 2024 | 2.9375 | 2.9543 | 2.6854 | 2.6854 | 2.6854 | 19 |
25 Jan 2024 | 3.0216 | 3.0216 | 2.9501 | 2.9501 | 2.9501 | - |
24 Jan 2024 | 3.0300 | 3.0342 | 3.0090 | 3.0216 | 3.0216 | - |
23 Jan 2024 | 3.0090 | 3.0090 | 2.9459 | 2.9838 | 2.9838 | - |
22 Jan 2024 | 2.9417 | 2.9796 | 2.9417 | 2.9754 | 2.9754 | - |
19 Jan 2024 | 2.9585 | 2.9585 | 2.9249 | 2.9249 | 2.9249 | - |
18 Jan 2024 | 3.0300 | 3.0342 | 2.9333 | 2.9585 | 2.9585 | - |
17 Jan 2024 | 3.1098 | 3.1098 | 2.9964 | 2.9964 | 2.9964 | - |
16 Jan 2024 | 2.9922 | 3.0426 | 2.9796 | 3.0384 | 3.0384 | - |
15 Jan 2024 | 3.0426 | 3.0426 | 3.0174 | 3.0174 | 3.0174 | - |
12 Jan 2024 | 3.0006 | 3.0426 | 2.9964 | 3.0426 | 3.0426 | - |
11 Jan 2024 | 3.0216 | 3.0216 | 2.9796 | 2.9796 | 2.9796 | - |
10 Jan 2024 | 3.0426 | 3.0426 | 2.9585 | 2.9669 | 2.9669 | - |
09 Jan 2024 | 3.0972 | 3.0972 | 3.0384 | 3.0426 | 3.0426 | - |
08 Jan 2024 | 3.0678 | 3.0930 | 3.0468 | 3.0930 | 3.0930 | - |
05 Jan 2024 | 3.0090 | 3.0636 | 2.9712 | 3.0636 | 3.0636 | - |
04 Jan 2024 | 3.0090 | 3.0174 | 2.9754 | 3.0174 | 3.0174 | - |
03 Jan 2024 | 3.0468 | 3.0468 | 2.9922 | 3.0048 | 3.0048 | - |
02 Jan 2024 | 2.9081 | 3.0510 | 2.9081 | 3.0510 | 3.0510 | - |
29 Dec 2023 | 3.0132 | 3.0132 | 2.9754 | 2.9754 | 2.9754 | - |
28 Dec 2023 | 3.0468 | 3.0468 | 2.9838 | 3.0048 | 3.0048 | - |
27 Dec 2023 | 3.0846 | 3.0846 | 3.0342 | 3.0384 | 3.0384 | - |
22 Dec 2023 | 3.0510 | 3.0552 | 3.0132 | 3.0468 | 3.0468 | - |
21 Dec 2023 | 3.0384 | 3.0594 | 3.0384 | 3.0594 | 3.0594 | - |
20 Dec 2023 | 3.0762 | 3.0930 | 3.0594 | 3.0594 | 3.0594 | - |
19 Dec 2023 | 3.0930 | 3.1350 | 3.0678 | 3.0678 | 3.0678 | - |
18 Dec 2023 | 3.0972 | 3.1308 | 3.0720 | 3.0720 | 3.0720 | - |
15 Dec 2023 | 2.9459 | 3.1435 | 2.9459 | 3.0930 | 3.0930 | - |
14 Dec 2023 | 3.1182 | 3.1182 | 2.9417 | 2.9417 | 2.9417 | - |
13 Dec 2023 | 3.5007 | 3.5049 | 3.1140 | 3.1140 | 3.1140 | - |
12 Dec 2023 | 3.6562 | 3.6562 | 3.5343 | 3.5343 | 3.5343 | - |
11 Dec 2023 | 3.6772 | 3.7108 | 3.6141 | 3.6393 | 3.6393 | 297 |
08 Dec 2023 | 3.5805 | 3.6772 | 3.5805 | 3.6562 | 3.6562 | - |
07 Dec 2023 | 3.5847 | 3.5847 | 3.5511 | 3.5763 | 3.5763 | - |
06 Dec 2023 | 3.5343 | 3.5931 | 3.5175 | 3.5931 | 3.5931 | - |
05 Dec 2023 | 3.5049 | 3.5259 | 3.4670 | 3.5217 | 3.5217 | - |
04 Dec 2023 | 3.5637 | 3.5847 | 3.4923 | 3.5217 | 3.5217 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |