Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.1230 | 2.1400 | 2.0500 | 2.0900 | 2.0900 | 1,214,595 |
16 May 2024 | 2.1540 | 2.1540 | 2.1110 | 2.1230 | 2.1230 | 1,531,337 |
15 May 2024 | 2.1090 | 2.1580 | 2.0600 | 2.1070 | 2.1070 | 1,396,176 |
14 May 2024 | 2.0650 | 2.1360 | 2.0600 | 2.0970 | 2.0970 | 1,238,824 |
13 May 2024 | 1.9750 | 2.0700 | 1.9750 | 2.0580 | 2.0580 | 1,041,715 |
10 May 2024 | 2.0080 | 2.0500 | 2.0020 | 2.0040 | 2.0040 | 1,038,176 |
09 May 2024 | 2.0000 | 2.0150 | 1.9900 | 2.0050 | 2.0050 | 451,044 |
08 May 2024 | 2.0230 | 2.0460 | 1.9970 | 2.0090 | 2.0090 | 1,328,710 |
07 May 2024 | 2.0150 | 2.0690 | 1.9750 | 2.0540 | 2.0540 | 3,443,630 |
06 May 2024 | 2.4220 | 2.4500 | 2.0400 | 2.0770 | 2.0770 | 5,363,788 |
03 May 2024 | 2.1360 | 2.2200 | 2.0700 | 2.1730 | 2.1730 | 3,330,600 |
02 May 2024 | 2.0690 | 2.1560 | 1.9535 | 2.0200 | 2.0200 | 2,648,940 |
30 Apr 2024 | 2.2900 | 2.3570 | 1.9760 | 2.0240 | 2.0240 | 4,140,973 |
29 Apr 2024 | 2.2740 | 2.3790 | 2.1220 | 2.2740 | 2.2740 | 6,868,313 |
26 Apr 2024 | 1.9350 | 1.9350 | 1.8620 | 1.9080 | 1.9080 | 1,141,312 |
25 Apr 2024 | 1.8530 | 1.9455 | 1.7840 | 1.8905 | 1.8905 | 2,327,745 |
24 Apr 2024 | 1.9640 | 2.0450 | 1.9360 | 1.9900 | 1.9900 | 1,760,441 |
23 Apr 2024 | 1.9425 | 1.9770 | 1.8750 | 1.9380 | 1.9380 | 1,419,479 |
22 Apr 2024 | 1.8650 | 1.9510 | 1.8260 | 1.9165 | 1.9165 | 1,838,215 |
19 Apr 2024 | 1.7500 | 1.8540 | 1.7455 | 1.8530 | 1.8530 | 3,979,803 |
18 Apr 2024 | 1.7890 | 1.8740 | 1.7805 | 1.7805 | 1.7805 | 1,121,753 |
17 Apr 2024 | 1.8015 | 1.8610 | 1.7700 | 1.7700 | 1.7700 | 1,201,340 |
16 Apr 2024 | 1.8635 | 1.8640 | 1.7685 | 1.8185 | 1.8185 | 1,131,858 |
15 Apr 2024 | 1.7985 | 1.8740 | 1.7895 | 1.8510 | 1.8510 | 1,757,366 |
12 Apr 2024 | 1.7140 | 1.8050 | 1.7140 | 1.7840 | 1.7840 | 1,476,342 |
11 Apr 2024 | 1.7600 | 1.8280 | 1.6840 | 1.7125 | 1.7125 | 3,120,628 |
10 Apr 2024 | 2.0000 | 2.0250 | 1.7605 | 1.7815 | 1.7815 | 4,068,070 |
09 Apr 2024 | 2.5000 | 2.5000 | 1.9480 | 1.9940 | 1.9940 | 7,102,375 |
08 Apr 2024 | 2.1200 | 2.5300 | 2.0410 | 2.3090 | 2.3090 | 8,986,428 |
05 Apr 2024 | 2.0000 | 2.0880 | 1.9250 | 1.9415 | 1.9415 | 2,314,327 |
04 Apr 2024 | 1.9190 | 2.0200 | 1.8770 | 2.0060 | 2.0060 | 2,415,247 |
03 Apr 2024 | 1.8950 | 1.9310 | 1.7875 | 1.8610 | 1.8610 | 1,704,061 |
02 Apr 2024 | 1.9880 | 2.0640 | 1.8560 | 1.8900 | 1.8900 | 3,051,160 |
28 Mar 2024 | 1.7900 | 1.9550 | 1.7530 | 1.8980 | 1.8980 | 4,135,184 |
27 Mar 2024 | 1.7100 | 1.8320 | 1.6815 | 1.7770 | 1.7770 | 2,670,486 |
26 Mar 2024 | 1.6500 | 1.7240 | 1.5400 | 1.7240 | 1.7240 | 5,677,423 |
25 Mar 2024 | 1.7900 | 1.8850 | 1.6750 | 1.7115 | 1.7115 | 4,909,843 |
22 Mar 2024 | 1.6750 | 1.8165 | 1.6525 | 1.7620 | 1.7620 | 3,172,116 |
21 Mar 2024 | 1.7690 | 1.8410 | 1.6805 | 1.6900 | 1.6900 | 3,433,265 |
20 Mar 2024 | 1.8400 | 1.8430 | 1.6900 | 1.7000 | 1.7000 | 3,629,427 |
19 Mar 2024 | 1.8000 | 1.8500 | 1.6200 | 1.7380 | 1.7380 | 8,750,546 |
18 Mar 2024 | 2.3020 | 2.3600 | 2.1490 | 2.1500 | 2.1500 | 2,794,722 |
15 Mar 2024 | 2.4500 | 2.6920 | 2.2790 | 2.2790 | 2.2790 | 6,683,028 |
14 Mar 2024 | 2.2200 | 2.4500 | 2.1850 | 2.4070 | 2.4070 | 3,130,352 |
13 Mar 2024 | 2.2600 | 2.2760 | 2.1470 | 2.2140 | 2.2140 | 1,356,110 |
12 Mar 2024 | 2.1100 | 2.2790 | 2.0780 | 2.2280 | 2.2280 | 2,212,412 |
11 Mar 2024 | 2.1500 | 2.1590 | 2.0660 | 2.0990 | 2.0990 | 1,820,639 |
08 Mar 2024 | 2.1310 | 2.2330 | 2.0650 | 2.1730 | 2.1730 | 1,837,413 |
07 Mar 2024 | 2.1590 | 2.1590 | 2.0650 | 2.1310 | 2.1310 | 1,677,560 |
06 Mar 2024 | 2.1140 | 2.1790 | 2.0830 | 2.1360 | 2.1360 | 1,667,965 |
05 Mar 2024 | 2.2110 | 2.2170 | 2.0670 | 2.0830 | 2.0830 | 2,764,456 |
04 Mar 2024 | 2.3900 | 2.4320 | 2.2480 | 2.2480 | 2.2480 | 1,889,361 |
01 Mar 2024 | 2.3420 | 2.4380 | 2.2800 | 2.3850 | 2.3850 | 1,735,236 |
29 Feb 2024 | 2.4500 | 2.6600 | 2.3000 | 2.3000 | 2.3000 | 3,237,486 |
28 Feb 2024 | 2.2500 | 2.4500 | 2.1890 | 2.4120 | 2.4120 | 3,065,225 |
27 Feb 2024 | 2.2480 | 2.3220 | 2.2060 | 2.3180 | 2.3180 | 1,506,693 |
26 Feb 2024 | 2.4300 | 2.4480 | 2.2350 | 2.2500 | 2.2500 | 1,906,967 |
23 Feb 2024 | 2.3300 | 2.4670 | 2.2340 | 2.4080 | 2.4080 | 2,264,294 |
22 Feb 2024 | 2.2090 | 2.3280 | 2.1870 | 2.3090 | 2.3090 | 2,585,591 |
21 Feb 2024 | 2.1500 | 2.2080 | 2.0810 | 2.1710 | 2.1710 | 1,807,011 |
20 Feb 2024 | 2.3580 | 2.3580 | 2.1520 | 2.1600 | 2.1600 | 2,149,637 |
19 Feb 2024 | 2.3900 | 2.4700 | 2.3530 | 2.3530 | 2.3530 | 1,615,128 |
16 Feb 2024 | 2.3750 | 2.6800 | 2.3330 | 2.3530 | 2.3530 | 3,421,191 |
15 Feb 2024 | 2.4300 | 2.4300 | 2.3420 | 2.3420 | 2.3420 | 1,686,493 |
14 Feb 2024 | 2.3960 | 2.5000 | 2.3380 | 2.4040 | 2.4040 | 2,163,811 |
13 Feb 2024 | 2.5330 | 2.5350 | 2.3590 | 2.4030 | 2.4030 | 2,918,348 |
12 Feb 2024 | 2.3760 | 2.5960 | 2.3160 | 2.5300 | 2.5300 | 4,387,487 |
09 Feb 2024 | 2.6500 | 2.7400 | 2.4770 | 2.4770 | 2.4770 | 2,869,012 |
08 Feb 2024 | 2.5410 | 2.7430 | 2.4720 | 2.6290 | 2.6290 | 3,865,713 |
07 Feb 2024 | 2.8410 | 2.8750 | 2.6270 | 2.6430 | 2.6430 | 2,586,698 |
06 Feb 2024 | 2.8000 | 2.9900 | 2.7440 | 2.8200 | 2.8200 | 3,927,625 |
05 Feb 2024 | 3.3800 | 3.4020 | 2.7420 | 2.7930 | 2.7930 | 8,077,827 |
02 Feb 2024 | 4.0500 | 4.1860 | 3.9080 | 3.9310 | 3.9310 | 1,472,112 |
01 Feb 2024 | 3.9200 | 3.9950 | 3.8240 | 3.9950 | 3.9950 | 2,212,732 |
31 Jan 2024 | 4.3400 | 4.4230 | 3.9620 | 3.9850 | 3.9850 | 2,531,815 |
30 Jan 2024 | 4.4450 | 4.5320 | 4.2780 | 4.4220 | 4.4220 | 1,929,428 |
29 Jan 2024 | 4.4460 | 4.4490 | 4.2050 | 4.4320 | 4.4320 | 1,795,301 |
26 Jan 2024 | 4.4160 | 4.6220 | 4.1500 | 4.4480 | 4.4480 | 3,210,941 |
25 Jan 2024 | 4.1070 | 4.3160 | 3.9050 | 4.3160 | 4.3160 | 2,650,761 |
24 Jan 2024 | 3.7000 | 4.1510 | 3.6830 | 4.0630 | 4.0630 | 3,329,915 |
23 Jan 2024 | 3.8000 | 3.8390 | 3.4660 | 3.6350 | 3.6350 | 2,501,207 |
22 Jan 2024 | 3.2620 | 3.7950 | 3.2500 | 3.7710 | 3.7710 | 3,925,237 |
19 Jan 2024 | 3.8000 | 3.8500 | 3.2170 | 3.4100 | 3.4100 | 4,940,807 |
18 Jan 2024 | 4.1760 | 4.2070 | 3.6420 | 3.6950 | 3.6950 | 4,788,881 |
17 Jan 2024 | 3.9500 | 4.2600 | 3.7810 | 4.1660 | 4.1660 | 3,498,921 |
16 Jan 2024 | 4.0990 | 4.3930 | 3.9270 | 3.9690 | 3.9690 | 3,277,781 |
15 Jan 2024 | 4.2420 | 4.3120 | 4.1220 | 4.1280 | 4.1280 | 4,606,086 |
12 Jan 2024 | 5.6960 | 5.7680 | 4.8420 | 4.8640 | 4.8640 | 3,306,603 |
11 Jan 2024 | 6.0640 | 6.0900 | 5.6960 | 5.7000 | 5.7000 | 1,361,846 |
10 Jan 2024 | 5.9200 | 6.0980 | 5.9020 | 6.0400 | 6.0400 | 651,482 |
09 Jan 2024 | 6.0680 | 6.1340 | 5.9120 | 5.9900 | 5.9900 | 871,903 |
08 Jan 2024 | 6.1900 | 6.2340 | 5.8980 | 6.0500 | 6.0500 | 1,191,778 |
05 Jan 2024 | 6.2260 | 6.4200 | 6.0280 | 6.3000 | 6.3000 | 1,170,505 |
04 Jan 2024 | 6.5000 | 6.6640 | 6.1860 | 6.3540 | 6.3540 | 1,733,351 |
03 Jan 2024 | 7.5000 | 7.8300 | 6.4900 | 6.5880 | 6.5880 | 3,646,151 |
02 Jan 2024 | 7.1160 | 7.1900 | 6.9200 | 6.9900 | 6.9900 | 662,223 |
29 Dec 2023 | 7.1500 | 7.2140 | 7.0200 | 7.0500 | 7.0500 | 520,764 |
28 Dec 2023 | 7.3500 | 7.3820 | 7.0680 | 7.1720 | 7.1720 | 696,159 |
27 Dec 2023 | 7.0420 | 7.3360 | 7.0420 | 7.2620 | 7.2620 | 823,185 |
22 Dec 2023 | 7.0960 | 7.3200 | 7.0680 | 7.1000 | 7.1000 | 604,649 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |