Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.2610 | 2.3600 | 1.9755 | 1.9755 | 1.9755 | 2,650 |
29 Apr 2024 | 2.2610 | 2.4320 | 2.1300 | 2.4320 | 2.4320 | 43,067 |
26 Apr 2024 | 1.8935 | 1.9135 | 1.8935 | 1.9095 | 1.9095 | 2,523 |
25 Apr 2024 | 1.9550 | 1.9550 | 1.8955 | 1.8955 | 1.8955 | 100 |
24 Apr 2024 | 1.9385 | 1.9950 | 1.9385 | 1.9950 | 1.9950 | 1,550 |
23 Apr 2024 | 1.8940 | 1.9430 | 1.8940 | 1.9430 | 1.9430 | 600 |
22 Apr 2024 | 1.8445 | 1.9215 | 1.8445 | 1.9215 | 1.9215 | 4,800 |
19 Apr 2024 | 1.7320 | 1.8580 | 1.7320 | 1.8580 | 1.8580 | 1,250 |
18 Apr 2024 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | - |
17 Apr 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
16 Apr 2024 | 1.8290 | 1.8290 | 1.7955 | 1.7955 | 1.7955 | 250 |
15 Apr 2024 | 1.7630 | 1.8650 | 1.7630 | 1.8650 | 1.8650 | 1,604 |
12 Apr 2024 | 1.7255 | 1.7885 | 1.7255 | 1.7885 | 1.7885 | 1,684 |
11 Apr 2024 | 1.8180 | 1.8180 | 1.7170 | 1.7170 | 1.7170 | 4,950 |
10 Apr 2024 | 2.0410 | 2.0710 | 1.7860 | 1.7860 | 1.7860 | 6,427 |
09 Apr 2024 | 2.7000 | 2.7000 | 1.9905 | 1.9905 | 1.9905 | 6,077 |
08 Apr 2024 | 2.0100 | 2.3950 | 2.0100 | 2.3300 | 2.3300 | 3,156 |
05 Apr 2024 | 2.0230 | 2.0780 | 1.9750 | 1.9750 | 1.9750 | 6,487 |
04 Apr 2024 | 1.8390 | 1.9745 | 1.8390 | 1.9605 | 1.9605 | 700 |
03 Apr 2024 | 1.8675 | 1.8675 | 1.8445 | 1.8660 | 1.8660 | 1,500 |
02 Apr 2024 | 1.8755 | 1.9695 | 1.8755 | 1.8850 | 1.8850 | 3,010 |
28 Mar 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
27 Mar 2024 | 1.7070 | 1.7070 | 1.6990 | 1.6990 | 1.6990 | 700 |
26 Mar 2024 | 1.8100 | 1.8100 | 1.5870 | 1.5870 | 1.5870 | 10,000 |
25 Mar 2024 | 1.8530 | 1.8530 | 1.6995 | 1.6995 | 1.6995 | 10,770 |
22 Mar 2024 | 1.6850 | 1.7300 | 1.6850 | 1.7050 | 1.7050 | 3,000 |
21 Mar 2024 | 1.7620 | 1.7620 | 1.6900 | 1.7270 | 1.7270 | 9,320 |
20 Mar 2024 | 1.7600 | 1.7700 | 1.6980 | 1.6995 | 1.6995 | 5,765 |
19 Mar 2024 | 2.1600 | 2.1600 | 1.6600 | 1.7235 | 1.7235 | 22,485 |
18 Mar 2024 | 2.2960 | 2.2960 | 2.1500 | 2.2020 | 2.2020 | 5,050 |
15 Mar 2024 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | 15 |
14 Mar 2024 | 2.1880 | 2.4170 | 2.1880 | 2.4170 | 2.4170 | 3,149 |
13 Mar 2024 | 2.2010 | 2.2400 | 2.2010 | 2.2400 | 2.2400 | 10 |
12 Mar 2024 | 2.1170 | 2.2440 | 2.1170 | 2.2440 | 2.2440 | 3,600 |
11 Mar 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | - |
08 Mar 2024 | 2.1420 | 2.1670 | 2.0670 | 2.1670 | 2.1670 | 2,100 |
07 Mar 2024 | 2.1140 | 2.1270 | 2.1140 | 2.1270 | 2.1270 | 5,000 |
06 Mar 2024 | 2.1350 | 2.1470 | 2.1350 | 2.1470 | 2.1470 | 2,610 |
05 Mar 2024 | 2.2250 | 2.2250 | 2.1350 | 2.1350 | 2.1350 | 1,600 |
04 Mar 2024 | 2.3830 | 2.3830 | 2.2800 | 2.2800 | 2.2800 | 1,060 |
01 Mar 2024 | 2.3460 | 2.3990 | 2.3460 | 2.3990 | 2.3990 | 250 |
29 Feb 2024 | 2.3880 | 2.6280 | 2.3880 | 2.6280 | 2.6280 | 200 |
28 Feb 2024 | 2.3160 | 2.4190 | 2.2090 | 2.3900 | 2.3900 | 30,100 |
27 Feb 2024 | 2.2270 | 2.2950 | 2.2270 | 2.2950 | 2.2950 | 170 |
26 Feb 2024 | 2.4840 | 2.4840 | 2.2680 | 2.2680 | 2.2680 | 8,588 |
23 Feb 2024 | 2.3600 | 2.4320 | 2.2680 | 2.4320 | 2.4320 | 4,910 |
22 Feb 2024 | 2.1710 | 2.3420 | 2.1710 | 2.3420 | 2.3420 | 1,410 |
21 Feb 2024 | 2.1730 | 2.2170 | 2.1380 | 2.1380 | 2.1380 | 1,520 |
20 Feb 2024 | 2.3350 | 2.3350 | 2.1840 | 2.1840 | 2.1840 | 2,220 |
19 Feb 2024 | 2.3490 | 2.3730 | 2.3490 | 2.3730 | 2.3730 | 350 |
16 Feb 2024 | 2.3480 | 2.6100 | 2.3390 | 2.3590 | 2.3590 | 9,541 |
15 Feb 2024 | 2.3800 | 2.3800 | 2.3480 | 2.3480 | 2.3480 | 2,900 |
14 Feb 2024 | 2.4110 | 2.4440 | 2.4010 | 2.4010 | 2.4010 | 2,300 |
13 Feb 2024 | 2.5540 | 2.5540 | 2.3860 | 2.4070 | 2.4070 | 203 |
12 Feb 2024 | 2.4620 | 2.5900 | 2.3480 | 2.5770 | 2.5770 | 6,483 |
09 Feb 2024 | 2.6420 | 2.6420 | 2.5500 | 2.5640 | 2.5640 | 1,560 |
08 Feb 2024 | 2.3500 | 2.5370 | 2.3500 | 2.5370 | 2.5370 | 1,900 |
07 Feb 2024 | 2.8310 | 2.8310 | 2.3000 | 2.3000 | 2.3000 | 4,219 |
06 Feb 2024 | 2.8500 | 2.9360 | 2.8000 | 2.8380 | 2.8380 | 3,880 |
05 Feb 2024 | 3.5000 | 3.6600 | 2.7910 | 2.7910 | 2.7910 | 14,737 |
02 Feb 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
01 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
31 Jan 2024 | 4.3780 | 4.3780 | 4.2810 | 4.2810 | 4.2810 | 1,250 |
30 Jan 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
29 Jan 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
26 Jan 2024 | 4.2510 | 4.4570 | 4.2510 | 4.4570 | 4.4570 | 2,100 |
25 Jan 2024 | 4.0220 | 4.1520 | 4.0220 | 4.1520 | 4.1520 | 300 |
24 Jan 2024 | 3.6890 | 4.1290 | 3.6890 | 4.0710 | 4.0710 | 3,162 |
23 Jan 2024 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 30 |
22 Jan 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 27,332 |
19 Jan 2024 | 3.8580 | 3.8580 | 3.2960 | 3.4420 | 3.4420 | 5,939 |
18 Jan 2024 | 4.2730 | 4.2730 | 3.7250 | 3.7250 | 3.7250 | 5,284 |
17 Jan 2024 | 4.0000 | 4.1400 | 4.0000 | 4.1400 | 4.1400 | 2,110 |
16 Jan 2024 | 4.2100 | 4.2490 | 3.9790 | 3.9790 | 3.9790 | 5,165 |
15 Jan 2024 | 4.8700 | 4.8700 | 4.1690 | 4.1690 | 4.1690 | 4,335 |
12 Jan 2024 | 5.6940 | 5.6940 | 5.0760 | 5.0760 | 5.0760 | 150 |
11 Jan 2024 | 6.0500 | 6.0500 | 5.6840 | 5.6840 | 5.6840 | 200 |
10 Jan 2024 | 5.9180 | 5.9180 | 5.9180 | 5.9180 | 5.9180 | - |
09 Jan 2024 | 6.1200 | 6.1200 | 6.0240 | 6.0240 | 6.0240 | 210 |
08 Jan 2024 | 6.1280 | 6.1280 | 6.1280 | 6.1280 | 6.1280 | - |
05 Jan 2024 | 6.2560 | 6.2840 | 6.2560 | 6.2840 | 6.2840 | 506 |
04 Jan 2024 | 6.5220 | 6.5220 | 6.5220 | 6.5220 | 6.5220 | - |
03 Jan 2024 | 7.9000 | 7.9000 | 6.4980 | 6.6060 | 6.6060 | 4,475 |
02 Jan 2024 | 7.1540 | 7.1540 | 7.1540 | 7.1540 | 7.1540 | - |
29 Dec 2023 | 7.1000 | 7.1820 | 7.1000 | 7.1820 | 7.1820 | 1,000 |
28 Dec 2023 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | - |
27 Dec 2023 | 7.0280 | 7.0280 | 7.0280 | 7.0280 | 7.0280 | - |
22 Dec 2023 | 7.1780 | 7.2460 | 7.1100 | 7.1100 | 7.1100 | 1,030 |
21 Dec 2023 | 7.1780 | 7.1780 | 7.1780 | 7.1780 | 7.1780 | - |
20 Dec 2023 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | - |
19 Dec 2023 | 6.8900 | 7.3100 | 6.8900 | 7.2680 | 7.2680 | 600 |
18 Dec 2023 | 7.5940 | 7.5940 | 7.5940 | 7.5940 | 7.5940 | - |
15 Dec 2023 | 6.4000 | 7.8800 | 6.4000 | 7.8760 | 7.8760 | 2,260 |
14 Dec 2023 | 6.4520 | 6.4520 | 6.4520 | 6.4520 | 6.4520 | - |
13 Dec 2023 | 6.2480 | 6.5340 | 6.2480 | 6.5340 | 6.5340 | 1,880 |
12 Dec 2023 | 6.3020 | 6.5080 | 6.3020 | 6.5080 | 6.5080 | 1,100 |
11 Dec 2023 | 5.8920 | 6.1380 | 5.8920 | 6.1380 | 6.1380 | 100 |
08 Dec 2023 | 5.7560 | 5.7560 | 5.7560 | 5.7560 | 5.7560 | - |
07 Dec 2023 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
06 Dec 2023 | 5.7480 | 5.8800 | 5.7480 | 5.8780 | 5.8780 | 158 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |