Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 2.8500 | 2.8800 | 2.7800 | 2.8500 | 2.8500 | 2,610,339 |
16 Apr 2024 | 2.9000 | 2.9200 | 2.8100 | 2.8300 | 2.8300 | 3,618,242 |
15 Apr 2024 | 2.8500 | 2.9100 | 2.8400 | 2.9000 | 2.9000 | 2,732,382 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 2.8000 | 2.8100 | 2.7700 | 2.7900 | 2.7900 | 954,529 |
03 Apr 2024 | 2.7700 | 2.8000 | 2.7600 | 2.7900 | 2.7900 | 1,576,463 |
02 Apr 2024 | 2.8000 | 2.8100 | 2.7400 | 2.7700 | 2.7700 | 1,676,745 |
01 Apr 2024 | 2.7400 | 2.8200 | 2.7400 | 2.7900 | 2.7900 | 3,146,387 |
31 Mar 2024 | 2.9000 | 2.9100 | 2.7400 | 2.7400 | 2.7400 | 5,493,472 |
28 Mar 2024 | 3.0700 | 3.0700 | 2.8800 | 2.9000 | 2.9000 | 7,940,570 |
27 Mar 2024 | 3.0300 | 3.0800 | 3.0200 | 3.0700 | 3.0700 | 5,982,438 |
26 Mar 2024 | 3.1400 | 3.1600 | 3.0300 | 3.0300 | 3.0300 | 5,310,154 |
25 Mar 2024 | 3.2200 | 3.2400 | 3.1000 | 3.1300 | 3.1300 | 6,361,623 |
24 Mar 2024 | 3.3700 | 3.3800 | 3.2200 | 3.2500 | 3.2500 | 11,666,301 |
21 Mar 2024 | 3.0500 | 3.3700 | 3.0500 | 3.3000 | 3.3000 | 40,176,608 |
20 Mar 2024 | 3.0900 | 3.1000 | 3.0300 | 3.0700 | 3.0700 | 3,029,113 |
19 Mar 2024 | 3.1000 | 3.1200 | 3.0600 | 3.0800 | 3.0800 | 4,414,931 |
18 Mar 2024 | 3.0500 | 3.1400 | 3.0200 | 3.1100 | 3.1100 | 10,148,622 |
17 Mar 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 3,108,713 |
14 Mar 2024 | 2.9900 | 3.0400 | 2.9700 | 3.0200 | 3.0200 | 4,537,428 |
13 Mar 2024 | 2.9900 | 3.0100 | 2.9600 | 2.9900 | 2.9900 | 3,374,509 |
12 Mar 2024 | 3.0300 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 2,791,478 |
11 Mar 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0300 | 3.0300 | 4,211,783 |
10 Mar 2024 | 2.9600 | 3.1100 | 2.9600 | 3.0800 | 3.0800 | 12,049,427 |
07 Mar 2024 | 3.0200 | 3.0200 | 2.9400 | 2.9700 | 2.9700 | 4,693,784 |
06 Mar 2024 | 2.9300 | 3.0300 | 2.9200 | 3.0000 | 3.0000 | 10,160,131 |
05 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
04 Mar 2024 | 2.9000 | 2.9100 | 2.8100 | 2.8400 | 2.8400 | 3,458,668 |
03 Mar 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9100 | 2.9100 | 4,391,409 |
29 Feb 2024 | 2.9500 | 3.0600 | 2.9000 | 2.9200 | 2.9200 | 15,674,325 |
28 Feb 2024 | 2.8800 | 2.9300 | 2.8700 | 2.9100 | 2.9100 | 9,858,122 |
27 Feb 2024 | 2.7500 | 2.8800 | 2.7300 | 2.8700 | 2.8700 | 6,962,870 |
26 Feb 2024 | 2.8000 | 2.8600 | 2.7600 | 2.7600 | 2.7600 | 5,998,302 |
25 Feb 2024 | 2.7800 | 2.8100 | 2.7700 | 2.8000 | 2.8000 | 2,484,054 |
21 Feb 2024 | 2.8000 | 2.8200 | 2.7500 | 2.7700 | 2.7700 | 2,558,780 |
20 Feb 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7800 | 2.7800 | 3,902,615 |
19 Feb 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7500 | 2.7500 | 3,122,656 |
18 Feb 2024 | 2.7400 | 2.8200 | 2.7400 | 2.7700 | 2.7700 | 5,418,057 |
15 Feb 2024 | 2.6500 | 2.7500 | 2.6400 | 2.7200 | 2.7200 | 5,490,790 |
14 Feb 2024 | 2.6300 | 2.6700 | 2.6200 | 2.6400 | 2.6400 | 1,624,210 |
13 Feb 2024 | 2.6400 | 2.6600 | 2.6200 | 2.6400 | 2.6400 | 1,272,060 |
12 Feb 2024 | 2.6800 | 2.6900 | 2.6100 | 2.6400 | 2.6400 | 2,166,645 |
11 Feb 2024 | 2.7000 | 2.7100 | 2.6700 | 2.6800 | 2.6800 | 966,006 |
08 Feb 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7100 | 2.7100 | 1,396,008 |
07 Feb 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7100 | 2.7100 | 1,396,008 |
06 Feb 2024 | 2.7200 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 664,235 |
05 Feb 2024 | 2.6900 | 2.7300 | 2.6900 | 2.7100 | 2.7100 | 1,167,280 |
04 Feb 2024 | 2.6600 | 2.7100 | 2.6600 | 2.6900 | 2.6900 | 529,364 |
01 Feb 2024 | 2.6800 | 2.7100 | 2.6500 | 2.6700 | 2.6700 | 941,286 |
31 Jan 2024 | 2.7000 | 2.7400 | 2.6700 | 2.6900 | 2.6900 | 1,720,623 |
30 Jan 2024 | 2.7900 | 2.7900 | 2.7000 | 2.7000 | 2.7000 | 2,572,523 |
29 Jan 2024 | 2.8100 | 2.8300 | 2.7800 | 2.7900 | 2.7900 | 1,937,330 |
28 Jan 2024 | 2.8300 | 2.8500 | 2.7900 | 2.8100 | 2.8100 | 1,925,483 |
25 Jan 2024 | 2.8100 | 2.8700 | 2.8100 | 2.8300 | 2.8300 | 1,473,743 |
24 Jan 2024 | 2.8200 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 917,975 |
23 Jan 2024 | 2.8400 | 2.8800 | 2.7900 | 2.8000 | 2.8000 | 2,990,457 |
22 Jan 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
21 Jan 2024 | 2.8100 | 2.8100 | 2.7600 | 2.7700 | 2.7700 | 1,175,408 |
18 Jan 2024 | 2.8100 | 2.8200 | 2.7400 | 2.7800 | 2.7800 | 1,814,464 |
17 Jan 2024 | 2.7900 | 2.8400 | 2.7400 | 2.8100 | 2.8100 | 2,812,173 |
16 Jan 2024 | 2.8100 | 2.8200 | 2.7800 | 2.7900 | 2.7900 | 1,608,194 |
15 Jan 2024 | 2.8100 | 2.8400 | 2.7900 | 2.8200 | 2.8200 | 1,473,958 |
14 Jan 2024 | 2.8300 | 2.8500 | 2.7700 | 2.8100 | 2.8100 | 2,078,971 |
11 Jan 2024 | 2.8800 | 2.8900 | 2.8200 | 2.8300 | 2.8300 | 1,948,432 |
10 Jan 2024 | 2.8700 | 2.9000 | 2.8600 | 2.8700 | 2.8700 | 2,080,876 |
09 Jan 2024 | 2.9200 | 2.9700 | 2.8600 | 2.8700 | 2.8700 | 6,387,602 |
08 Jan 2024 | 2.7600 | 3.0000 | 2.7600 | 2.8900 | 2.8900 | 22,859,776 |
07 Jan 2024 | 2.7100 | 2.7600 | 2.7000 | 2.7600 | 2.7600 | 3,314,459 |
04 Jan 2024 | 2.6900 | 2.7100 | 2.6700 | 2.6800 | 2.6800 | 3,008,438 |
03 Jan 2024 | 2.6900 | 2.7800 | 2.6800 | 2.7200 | 2.7200 | 10,396,249 |
02 Jan 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6800 | 2.6800 | 2,055,005 |
01 Jan 2024 | 2.6700 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | 2,604,336 |
31 Dec 2023 | 2.6500 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 1,025,204 |
28 Dec 2023 | 2.6600 | 2.6800 | 2.6400 | 2.6400 | 2.6400 | 1,546,896 |
27 Dec 2023 | 2.6100 | 2.6800 | 2.6100 | 2.6600 | 2.6600 | 2,380,291 |
26 Dec 2023 | 2.6300 | 2.6400 | 2.6100 | 2.6100 | 2.6100 | 1,524,326 |
25 Dec 2023 | 2.6300 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 823,600 |
24 Dec 2023 | 2.6500 | 2.6700 | 2.6200 | 2.6300 | 2.6300 | 1,350,385 |
21 Dec 2023 | 2.6700 | 2.6800 | 2.6300 | 2.6500 | 2.6500 | 1,736,661 |
20 Dec 2023 | 2.7200 | 2.7200 | 2.6700 | 2.6700 | 2.6700 | 1,189,597 |
19 Dec 2023 | 2.6900 | 2.7400 | 2.6700 | 2.7000 | 2.7000 | 2,436,534 |
18 Dec 2023 | 2.6900 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 1,131,900 |
17 Dec 2023 | 2.6800 | 2.6800 | 2.6600 | 2.6800 | 2.6800 | 1,023,964 |
14 Dec 2023 | 2.6600 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 1,428,956 |
13 Dec 2023 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | 1,268,406 |
12 Dec 2023 | 2.6800 | 2.7000 | 2.6600 | 2.7000 | 2.7000 | 1,941,033 |
11 Dec 2023 | 2.7300 | 2.7300 | 2.6600 | 2.6800 | 2.6800 | 1,951,067 |
10 Dec 2023 | 2.6900 | 2.7300 | 2.6700 | 2.7200 | 2.7200 | 2,105,097 |
07 Dec 2023 | 2.7100 | 2.7100 | 2.6700 | 2.6800 | 2.6800 | 1,362,353 |
06 Dec 2023 | 2.7000 | 2.7100 | 2.6800 | 2.6900 | 2.6900 | 1,403,456 |
05 Dec 2023 | 2.7300 | 2.7300 | 2.6700 | 2.6800 | 2.6800 | 1,503,254 |
04 Dec 2023 | 2.7300 | 2.7700 | 2.7100 | 2.7200 | 2.7200 | 1,375,914 |
03 Dec 2023 | 2.7000 | 2.7700 | 2.6800 | 2.7300 | 2.7300 | 4,720,074 |
30 Nov 2023 | 2.7400 | 2.7400 | 2.6600 | 2.6900 | 2.6900 | 2,178,315 |
29 Nov 2023 | 2.8100 | 2.8200 | 2.7100 | 2.7300 | 2.7300 | 3,004,982 |
28 Nov 2023 | 2.8000 | 2.8600 | 2.7400 | 2.7800 | 2.7800 | 7,261,129 |
27 Nov 2023 | 2.6500 | 2.8000 | 2.6500 | 2.7600 | 2.7600 | 11,803,496 |
26 Nov 2023 | 2.6000 | 2.7300 | 2.5800 | 2.6400 | 2.6400 | 8,055,733 |
23 Nov 2023 | 2.6300 | 2.6300 | 2.5200 | 2.5200 | 2.5200 | 2,698,264 |
22 Nov 2023 | 2.6300 | 2.6300 | 2.5200 | 2.5200 | 2.5200 | 2,698,264 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |