Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 2.1049 | 2.1271 | 2.0604 | 2.0604 | 2.0604 | 1,692,890 |
13 May 2024 | 2.1839 | 2.1985 | 2.0814 | 2.1049 | 2.1049 | 2,063,610 |
12 May 2024 | 2.1654 | 2.2232 | 2.1460 | 2.1839 | 2.1839 | 1,770,497 |
11 May 2024 | 2.1823 | 2.2464 | 2.1618 | 2.1646 | 2.1646 | 3,087,699 |
10 May 2024 | 2.3155 | 2.4187 | 2.1700 | 2.1837 | 2.1837 | 7,410,977 |
09 May 2024 | 2.2841 | 2.3542 | 2.1923 | 2.3169 | 2.3169 | 4,852,433 |
08 May 2024 | 2.2958 | 2.3432 | 2.2326 | 2.2856 | 2.2856 | 3,430,192 |
07 May 2024 | 2.3184 | 2.3795 | 2.2885 | 2.2977 | 2.2977 | 3,507,693 |
06 May 2024 | 2.3169 | 2.4081 | 2.2961 | 2.3199 | 2.3199 | 3,821,806 |
05 May 2024 | 2.2641 | 2.3307 | 2.2100 | 2.3187 | 2.3187 | 2,806,191 |
04 May 2024 | 2.2758 | 2.3319 | 2.2569 | 2.2656 | 2.2656 | 3,355,677 |
03 May 2024 | 2.2205 | 2.3054 | 2.2039 | 2.2742 | 2.2742 | 3,037,045 |
02 May 2024 | 2.1534 | 2.2310 | 2.0910 | 2.2209 | 2.2209 | 1,826,802 |
01 May 2024 | 2.1133 | 2.1581 | 1.9845 | 2.1542 | 2.1542 | 2,177,245 |
30 Apr 2024 | 2.1931 | 2.2208 | 2.0384 | 2.1133 | 2.1133 | 2,356,144 |
29 Apr 2024 | 2.1679 | 2.4167 | 2.1535 | 2.1942 | 2.1942 | 8,823,240 |
28 Apr 2024 | 2.1978 | 2.2477 | 2.1609 | 2.1679 | 2.1679 | 1,740,167 |
27 Apr 2024 | 2.2786 | 2.2918 | 2.1574 | 2.1982 | 2.1982 | 2,819,609 |
26 Apr 2024 | 2.3869 | 2.3950 | 2.2383 | 2.2803 | 2.2803 | 3,580,335 |
25 Apr 2024 | 2.4223 | 2.4363 | 2.3253 | 2.3869 | 2.3869 | 4,293,122 |
24 Apr 2024 | 2.4977 | 2.5834 | 2.4150 | 2.4244 | 2.4244 | 5,735,540 |
23 Apr 2024 | 2.4070 | 2.5728 | 2.4049 | 2.4927 | 2.4927 | 5,515,294 |
22 Apr 2024 | 2.4427 | 2.5047 | 2.4065 | 2.4079 | 2.4079 | 4,447,133 |
21 Apr 2024 | 2.4831 | 2.4981 | 2.3754 | 2.4435 | 2.4435 | 3,985,606 |
20 Apr 2024 | 2.3856 | 2.5093 | 2.3623 | 2.4847 | 2.4847 | 3,415,343 |
19 Apr 2024 | 2.3722 | 2.4194 | 2.2311 | 2.3852 | 2.3852 | 4,368,117 |
18 Apr 2024 | 2.3748 | 2.6126 | 2.3079 | 2.3704 | 2.3704 | 10,527,224 |
17 Apr 2024 | 2.4049 | 2.5492 | 2.2825 | 2.3736 | 2.3736 | 5,479,817 |
16 Apr 2024 | 2.3238 | 2.4810 | 2.2477 | 2.4049 | 2.4049 | 7,294,077 |
15 Apr 2024 | 2.3076 | 2.4626 | 2.2238 | 2.3242 | 2.3242 | 7,211,236 |
14 Apr 2024 | 2.2305 | 2.3902 | 2.1602 | 2.3080 | 2.3080 | 3,530,734 |
13 Apr 2024 | 2.5557 | 2.7453 | 2.0711 | 2.2331 | 2.2331 | 6,657,570 |
12 Apr 2024 | 2.9644 | 2.9867 | 2.4902 | 2.5560 | 2.5560 | 6,882,650 |
11 Apr 2024 | 3.0182 | 3.2826 | 2.9288 | 2.9661 | 2.9661 | 16,586,109 |
10 Apr 2024 | 2.8167 | 3.2586 | 2.7408 | 3.0217 | 3.0217 | 20,184,601 |
09 Apr 2024 | 2.9149 | 2.9384 | 2.7959 | 2.8179 | 2.8179 | 3,976,928 |
08 Apr 2024 | 2.9784 | 3.0311 | 2.9070 | 2.9139 | 2.9139 | 5,602,807 |
07 Apr 2024 | 2.9326 | 3.0071 | 2.8437 | 2.9786 | 2.9786 | 4,372,082 |
06 Apr 2024 | 2.9258 | 3.0416 | 2.8245 | 2.9326 | 2.9326 | 8,111,239 |
05 Apr 2024 | 2.7702 | 3.1873 | 2.6755 | 2.9256 | 2.9256 | 18,496,408 |
04 Apr 2024 | 2.6828 | 3.0202 | 2.6270 | 2.7685 | 2.7685 | 21,989,592 |
03 Apr 2024 | 2.5379 | 2.8273 | 2.4700 | 2.6845 | 2.6845 | 11,459,344 |
02 Apr 2024 | 2.6491 | 2.6519 | 2.4667 | 2.5379 | 2.5379 | 2,932,046 |
01 Apr 2024 | 2.8032 | 2.8036 | 2.5487 | 2.6496 | 2.6496 | 5,122,220 |
31 Mar 2024 | 2.7465 | 2.8280 | 2.7318 | 2.8050 | 2.8050 | 2,928,633 |
30 Mar 2024 | 2.8672 | 2.8672 | 2.7270 | 2.7521 | 2.7521 | 3,199,751 |
29 Mar 2024 | 2.7905 | 2.8723 | 2.7318 | 2.8681 | 2.8681 | 3,174,628 |
28 Mar 2024 | 2.6978 | 2.8306 | 2.6812 | 2.7896 | 2.7896 | 2,967,947 |
27 Mar 2024 | 2.8268 | 2.8708 | 2.6446 | 2.6965 | 2.6965 | 3,313,271 |
26 Mar 2024 | 2.7818 | 2.8561 | 2.7666 | 2.8312 | 2.8312 | 2,551,250 |
25 Mar 2024 | 2.7075 | 2.7998 | 2.7028 | 2.7800 | 2.7800 | 2,935,212 |
24 Mar 2024 | 2.6040 | 2.7289 | 2.5910 | 2.7073 | 2.7073 | 3,385,575 |
23 Mar 2024 | 2.5657 | 2.6820 | 2.5625 | 2.6055 | 2.6055 | 4,227,268 |
22 Mar 2024 | 2.4605 | 2.5896 | 2.4118 | 2.5621 | 2.5621 | 5,234,222 |
21 Mar 2024 | 2.4608 | 2.4941 | 2.3934 | 2.4596 | 2.4596 | 3,059,576 |
20 Mar 2024 | 2.2995 | 2.4683 | 2.2574 | 2.4623 | 2.4623 | 4,124,425 |
19 Mar 2024 | 2.5102 | 2.5275 | 2.2444 | 2.3019 | 2.3019 | 3,566,986 |
18 Mar 2024 | 2.6182 | 2.6533 | 2.4598 | 2.5107 | 2.5107 | 3,463,767 |
17 Mar 2024 | 2.5778 | 2.6762 | 2.4631 | 2.6195 | 2.6195 | 3,646,712 |
16 Mar 2024 | 2.8232 | 2.8513 | 2.5458 | 2.5798 | 2.5798 | 3,629,734 |
15 Mar 2024 | 2.8485 | 2.9967 | 2.7008 | 2.8232 | 2.8232 | 9,665,642 |
14 Mar 2024 | 2.7959 | 2.9093 | 2.7520 | 2.8494 | 2.8494 | 6,357,399 |
13 Mar 2024 | 2.7524 | 2.8399 | 2.7167 | 2.7936 | 2.7936 | 3,705,007 |
12 Mar 2024 | 2.6703 | 2.7581 | 2.6272 | 2.7523 | 2.7523 | 3,768,652 |
11 Mar 2024 | 2.5823 | 2.6847 | 2.5178 | 2.6701 | 2.6701 | 2,857,466 |
10 Mar 2024 | 2.7075 | 2.7146 | 2.5377 | 2.5819 | 2.5819 | 2,928,807 |
09 Mar 2024 | 2.6955 | 2.7565 | 2.6482 | 2.7059 | 2.7059 | 3,877,792 |
08 Mar 2024 | 2.5837 | 2.7822 | 2.5555 | 2.6964 | 2.6964 | 13,115,009 |
07 Mar 2024 | 2.5237 | 2.5878 | 2.4788 | 2.5870 | 2.5870 | 2,801,173 |
06 Mar 2024 | 2.4570 | 2.5342 | 2.3969 | 2.5227 | 2.5227 | 2,605,875 |
05 Mar 2024 | 2.5417 | 2.5885 | 2.3982 | 2.4570 | 2.4570 | 4,556,613 |
04 Mar 2024 | 2.5670 | 2.5874 | 2.4791 | 2.5418 | 2.5418 | 3,716,756 |
03 Mar 2024 | 2.6567 | 2.7166 | 2.5117 | 2.5677 | 2.5677 | 6,244,334 |
02 Mar 2024 | 2.5079 | 2.9523 | 2.4713 | 2.6587 | 2.6587 | 13,195,917 |
01 Mar 2024 | 2.3606 | 2.5352 | 2.3606 | 2.5079 | 2.5079 | 6,596,351 |
29 Feb 2024 | 2.3292 | 2.3949 | 2.3097 | 2.3585 | 2.3585 | 3,570,882 |
28 Feb 2024 | 2.3005 | 2.4338 | 2.3005 | 2.3331 | 2.3331 | 4,369,262 |
27 Feb 2024 | 2.2738 | 2.3137 | 2.2703 | 2.3012 | 2.3012 | 1,808,729 |
26 Feb 2024 | 2.2582 | 2.2904 | 2.2240 | 2.2737 | 2.2737 | 1,774,980 |
25 Feb 2024 | 2.2618 | 2.3064 | 2.2452 | 2.2606 | 2.2606 | 1,756,758 |
24 Feb 2024 | 2.2737 | 2.2995 | 2.2247 | 2.2618 | 2.2618 | 1,456,765 |
23 Feb 2024 | 2.2245 | 2.3128 | 2.1963 | 2.2779 | 2.2779 | 2,961,322 |
22 Feb 2024 | 2.2004 | 2.2840 | 2.1646 | 2.2245 | 2.2245 | 2,715,897 |
21 Feb 2024 | 2.2430 | 2.2556 | 2.1627 | 2.1999 | 2.1999 | 1,684,430 |
20 Feb 2024 | 2.2545 | 2.3140 | 2.1885 | 2.2418 | 2.2418 | 3,838,459 |
19 Feb 2024 | 2.1874 | 2.2723 | 2.1619 | 2.2545 | 2.2545 | 2,894,444 |
18 Feb 2024 | 2.2008 | 2.2144 | 2.1695 | 2.1889 | 2.1889 | 1,580,266 |
17 Feb 2024 | 2.1901 | 2.3594 | 2.1707 | 2.2008 | 2.2008 | 7,644,976 |
16 Feb 2024 | 2.1312 | 2.2003 | 2.1120 | 2.1880 | 2.1880 | 2,666,495 |
15 Feb 2024 | 2.1007 | 2.1532 | 2.0869 | 2.1288 | 2.1288 | 2,871,816 |
14 Feb 2024 | 2.1001 | 2.1348 | 2.0841 | 2.1007 | 2.1007 | 2,253,179 |
13 Feb 2024 | 2.0549 | 2.1467 | 2.0428 | 2.1000 | 2.1000 | 6,582,486 |
12 Feb 2024 | 2.0605 | 2.0802 | 2.0219 | 2.0530 | 2.0530 | 1,360,991 |
11 Feb 2024 | 2.0626 | 2.0905 | 2.0506 | 2.0620 | 2.0620 | 1,308,066 |
10 Feb 2024 | 2.0389 | 2.0734 | 2.0193 | 2.0581 | 2.0581 | 1,352,692 |
09 Feb 2024 | 2.0066 | 2.0523 | 2.0007 | 2.0389 | 2.0389 | 1,533,212 |
08 Feb 2024 | 2.0090 | 2.0353 | 2.0004 | 2.0070 | 2.0070 | 1,140,054 |
07 Feb 2024 | 1.9911 | 2.0141 | 1.9903 | 2.0101 | 2.0101 | 837,666 |
06 Feb 2024 | 1.9846 | 2.0120 | 1.9835 | 1.9911 | 1.9911 | 754,213 |
05 Feb 2024 | 2.0119 | 2.0263 | 1.9778 | 1.9862 | 1.9862 | 980,455 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |