Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.7720 | 2.7880 | 2.7380 | 2.7540 | 2.7540 | - |
29 Apr 2024 | 2.7240 | 2.8620 | 2.7240 | 2.7900 | 2.7900 | - |
26 Apr 2024 | 2.6580 | 2.7420 | 2.6580 | 2.7260 | 2.7260 | - |
25 Apr 2024 | 2.7500 | 2.7500 | 2.6420 | 2.6420 | 2.6420 | - |
24 Apr 2024 | 2.6800 | 2.7600 | 2.6800 | 2.7400 | 2.7400 | - |
23 Apr 2024 | 2.6120 | 2.7200 | 2.6120 | 2.7200 | 2.7200 | - |
22 Apr 2024 | 2.5600 | 2.5620 | 2.5600 | 2.5620 | 2.5620 | - |
19 Apr 2024 | 2.6940 | 2.6940 | 2.5400 | 2.5400 | 2.5400 | - |
18 Apr 2024 | 2.7520 | 2.7520 | 2.6620 | 2.6900 | 2.6900 | - |
17 Apr 2024 | 2.8160 | 2.8160 | 2.6980 | 2.7160 | 2.7160 | - |
16 Apr 2024 | 2.9140 | 2.9140 | 2.8140 | 2.8340 | 2.8340 | - |
15 Apr 2024 | 3.1660 | 3.1660 | 2.9240 | 2.9240 | 2.9240 | - |
12 Apr 2024 | 3.4280 | 3.4280 | 3.1340 | 3.1340 | 3.1340 | - |
11 Apr 2024 | 3.3980 | 3.3980 | 3.3500 | 3.3840 | 3.3840 | - |
10 Apr 2024 | 3.4600 | 3.4600 | 3.3140 | 3.3140 | 3.3140 | - |
09 Apr 2024 | 3.2540 | 3.3780 | 3.2540 | 3.3780 | 3.3780 | - |
08 Apr 2024 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | - |
05 Apr 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
04 Apr 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
03 Apr 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
02 Apr 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
28 Mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
27 Mar 2024 | 4.3000 | 4.3600 | 4.2600 | 4.3600 | 4.3600 | - |
26 Mar 2024 | 4.2200 | 4.3200 | 4.2200 | 4.3200 | 4.3200 | - |
25 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
22 Mar 2024 | 4.4800 | 4.8800 | 4.4600 | 4.4800 | 4.4800 | - |
21 Mar 2024 | 4.4800 | 4.6200 | 4.4800 | 4.6200 | 4.6200 | - |
20 Mar 2024 | 4.3400 | 4.4000 | 4.3000 | 4.3600 | 4.3600 | - |
19 Mar 2024 | 4.3200 | 4.3800 | 4.2600 | 4.2800 | 4.2800 | - |
18 Mar 2024 | 4.4600 | 4.5200 | 4.3400 | 4.4200 | 4.4200 | - |
15 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
14 Mar 2024 | 4.3200 | 4.3800 | 4.3200 | 4.3800 | 4.3800 | 100 |
13 Mar 2024 | 4.0600 | 4.2000 | 3.9800 | 4.2000 | 4.2000 | - |
12 Mar 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 4.0600 | - |
11 Mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
08 Mar 2024 | 4.0800 | 4.1600 | 4.0200 | 4.1000 | 4.1000 | - |
07 Mar 2024 | 4.2400 | 4.3000 | 4.0600 | 4.0600 | 4.0600 | - |
06 Mar 2024 | 3.8000 | 4.1000 | 3.8000 | 4.1000 | 4.1000 | - |
05 Mar 2024 | 3.8400 | 3.9200 | 3.8000 | 3.8000 | 3.8000 | - |
04 Mar 2024 | 3.8400 | 3.8400 | 3.6600 | 3.8200 | 3.8200 | - |
01 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
29 Feb 2024 | 4.3600 | 4.3600 | 4.1400 | 4.1400 | 4.1400 | 2,450 |
28 Feb 2024 | 4.8200 | 5.0000 | 4.8200 | 5.0000 | 5.0000 | - |
27 Feb 2024 | 4.0400 | 4.7200 | 4.0400 | 4.7200 | 4.7200 | 390 |
26 Feb 2024 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | 3.7000 | 321 |
23 Feb 2024 | 2.5000 | 3.9600 | 2.5000 | 3.6200 | 3.6200 | 2,980 |
22 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
21 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
20 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
19 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
16 Feb 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | - |
15 Feb 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | - |
14 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
13 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
12 Feb 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | - |
09 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
08 Feb 2024 | 2.2200 | 2.2800 | 2.2200 | 2.2600 | 2.2600 | - |
07 Feb 2024 | 2.2600 | 2.2600 | 2.1800 | 2.2000 | 2.2000 | - |
06 Feb 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | - |
05 Feb 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2400 | 2.2400 | - |
02 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
01 Feb 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | - |
31 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
30 Jan 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
29 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
26 Jan 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | - |
25 Jan 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | - |
24 Jan 2024 | 2.5600 | 2.5600 | 2.4800 | 2.5200 | 2.5200 | - |
23 Jan 2024 | 2.5200 | 2.6000 | 2.5200 | 2.6000 | 2.6000 | - |
22 Jan 2024 | 2.3800 | 2.5400 | 2.3800 | 2.5400 | 2.5400 | - |
19 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
18 Jan 2024 | 2.3000 | 2.3200 | 2.2400 | 2.3200 | 2.3200 | - |
17 Jan 2024 | 2.4400 | 2.4400 | 2.2400 | 2.2800 | 2.2800 | - |
16 Jan 2024 | 2.3600 | 2.4200 | 2.3600 | 2.4200 | 2.4200 | - |
15 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
12 Jan 2024 | 2.3200 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | - |
11 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
10 Jan 2024 | 2.3000 | 2.3000 | 2.2600 | 2.3000 | 2.3000 | - |
09 Jan 2024 | 2.2800 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | - |
08 Jan 2024 | 2.2200 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | - |
05 Jan 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | - |
04 Jan 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | - |
03 Jan 2024 | 2.2200 | 2.2200 | 2.1200 | 2.1800 | 2.1800 | - |
02 Jan 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | - |
29 Dec 2023 | 2.1000 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | - |
28 Dec 2023 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | - |
27 Dec 2023 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | - |
22 Dec 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
21 Dec 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
20 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
19 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
18 Dec 2023 | 2.4200 | 2.4200 | 2.3000 | 2.3000 | 2.3000 | - |
15 Dec 2023 | 2.3600 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | - |
14 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
13 Dec 2023 | 2.1000 | 2.1000 | 1.9900 | 2.0000 | 2.0000 | - |
12 Dec 2023 | 2.2200 | 2.2200 | 2.1000 | 2.1000 | 2.1000 | - |
11 Dec 2023 | 2.1200 | 2.2400 | 2.0800 | 2.2200 | 2.2200 | - |
08 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
07 Dec 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
06 Dec 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |