Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.0000 | 2.1240 | 1.9800 | 2.0800 | 2.0800 | 2,200 |
29 Apr 2024 | 2.1500 | 2.1500 | 1.9940 | 1.9940 | 1.9940 | 4,800 |
26 Apr 2024 | 2.1500 | 2.1500 | 2.0000 | 2.0000 | 2.0000 | 5,500 |
25 Apr 2024 | 2.2600 | 2.3500 | 2.0500 | 2.1030 | 2.1030 | 7,900 |
24 Apr 2024 | 2.3000 | 2.3600 | 2.2500 | 2.2500 | 2.2500 | 1,100 |
23 Apr 2024 | 2.3600 | 2.3600 | 2.1850 | 2.3200 | 2.3200 | 2,400 |
22 Apr 2024 | 2.2700 | 2.2700 | 2.1620 | 2.2300 | 2.2300 | 6,000 |
19 Apr 2024 | 2.5000 | 2.5000 | 2.1220 | 2.1220 | 2.1220 | 2,400 |
18 Apr 2024 | 2.4000 | 2.4000 | 2.0500 | 2.0600 | 2.0600 | 1,500 |
17 Apr 2024 | 2.0400 | 2.4500 | 2.0400 | 2.1600 | 2.1600 | 2,600 |
16 Apr 2024 | 2.4200 | 2.4800 | 2.2900 | 2.2900 | 2.2900 | 7,000 |
15 Apr 2024 | 2.4610 | 2.4610 | 2.2700 | 2.4580 | 2.4580 | 1,200 |
12 Apr 2024 | 2.5130 | 2.5130 | 2.2300 | 2.4670 | 2.4670 | 900 |
11 Apr 2024 | 2.1800 | 2.4530 | 2.0900 | 2.4530 | 2.4530 | 5,000 |
10 Apr 2024 | 2.4100 | 2.5530 | 2.0000 | 2.1200 | 2.1200 | 4,300 |
09 Apr 2024 | 2.5200 | 2.5750 | 2.4000 | 2.4000 | 2.4000 | 4,600 |
08 Apr 2024 | 2.8800 | 2.8800 | 2.4600 | 2.6000 | 2.6000 | 19,300 |
05 Apr 2024 | 2.1000 | 2.9700 | 2.1000 | 2.7600 | 2.7600 | 28,600 |
04 Apr 2024 | 2.2000 | 2.3600 | 2.2000 | 2.2800 | 2.2800 | 1,500 |
03 Apr 2024 | 2.1200 | 2.2830 | 2.0900 | 2.0900 | 2.0900 | 4,600 |
02 Apr 2024 | 2.0000 | 2.1500 | 2.0000 | 2.0900 | 2.0900 | 2,200 |
01 Apr 2024 | 2.1100 | 2.3040 | 2.0000 | 2.0100 | 2.0100 | 6,700 |
28 Mar 2024 | 2.0600 | 2.2900 | 2.0000 | 2.0000 | 2.0000 | 5,400 |
27 Mar 2024 | 2.3500 | 2.3500 | 2.0200 | 2.3500 | 2.3500 | 6,000 |
26 Mar 2024 | 2.3600 | 2.3600 | 2.2500 | 2.2500 | 2.2500 | 1,900 |
25 Mar 2024 | 2.7350 | 2.7350 | 2.3500 | 2.3900 | 2.3900 | 5,600 |
22 Mar 2024 | 2.5600 | 2.5720 | 2.4200 | 2.5720 | 2.5720 | 2,100 |
21 Mar 2024 | 2.6800 | 2.9120 | 2.4500 | 2.5500 | 2.5500 | 13,800 |
20 Mar 2024 | 2.4900 | 2.9500 | 2.4700 | 2.7760 | 2.7760 | 21,100 |
19 Mar 2024 | 2.5110 | 2.5110 | 2.4700 | 2.4780 | 2.4780 | 5,300 |
18 Mar 2024 | 2.5780 | 2.5780 | 2.4500 | 2.5050 | 2.5050 | 6,000 |
15 Mar 2024 | 2.5500 | 2.5770 | 2.4600 | 2.5700 | 2.5700 | 900 |
14 Mar 2024 | 2.6340 | 2.6340 | 2.5000 | 2.5500 | 2.5500 | 5,200 |
13 Mar 2024 | 2.6400 | 2.6400 | 2.4190 | 2.6090 | 2.6090 | 5,800 |
12 Mar 2024 | 2.6500 | 2.6740 | 2.6000 | 2.6400 | 2.6400 | 12,100 |
11 Mar 2024 | 2.9400 | 2.9610 | 2.4300 | 2.5100 | 2.5100 | 15,300 |
08 Mar 2024 | 2.9760 | 2.9970 | 2.7700 | 2.9290 | 2.9290 | 2,400 |
07 Mar 2024 | 3.0800 | 3.0800 | 2.7600 | 3.0070 | 3.0070 | 4,900 |
06 Mar 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 4,400 |
05 Mar 2024 | 3.1000 | 3.3700 | 3.0200 | 3.1200 | 3.1200 | 8,900 |
04 Mar 2024 | 3.3600 | 3.5600 | 3.1000 | 3.3800 | 3.3800 | 22,400 |
01 Mar 2024 | 3.4300 | 3.6500 | 3.4000 | 3.6000 | 3.6000 | 2,400 |
29 Feb 2024 | 3.4800 | 3.7300 | 3.3900 | 3.5650 | 3.5650 | 2,200 |
28 Feb 2024 | 3.3000 | 3.7000 | 3.3000 | 3.4000 | 3.4000 | 4,100 |
27 Feb 2024 | 3.6500 | 3.9120 | 3.5000 | 3.6000 | 3.6000 | 4,500 |
26 Feb 2024 | 3.9900 | 4.1100 | 3.5000 | 3.9400 | 3.9400 | 3,200 |
23 Feb 2024 | 3.8900 | 4.2200 | 3.7500 | 3.9900 | 3.9900 | 5,000 |
22 Feb 2024 | 4.0900 | 4.3000 | 3.7400 | 4.1700 | 4.1700 | 3,200 |
21 Feb 2024 | 4.2600 | 4.4000 | 3.7400 | 4.2500 | 4.2500 | 2,600 |
20 Feb 2024 | 3.8800 | 4.2000 | 3.8800 | 4.1600 | 4.1600 | 10,600 |
16 Feb 2024 | 4.1600 | 4.1600 | 3.5000 | 3.9500 | 3.9500 | 5,300 |
15 Feb 2024 | 4.0100 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 1,000 |
14 Feb 2024 | 3.8500 | 4.1000 | 3.7200 | 4.0900 | 4.0900 | 9,600 |
13 Feb 2024 | 4.0000 | 4.0100 | 3.7900 | 3.7900 | 3.7900 | 3,300 |
12 Feb 2024 | 4.3150 | 4.4630 | 4.0100 | 4.0100 | 4.0100 | 15,800 |
09 Feb 2024 | 4.3460 | 4.5700 | 4.1500 | 4.5200 | 4.5200 | 2,700 |
08 Feb 2024 | 4.1800 | 4.5000 | 4.1500 | 4.4810 | 4.4810 | 6,200 |
07 Feb 2024 | 4.3480 | 4.3480 | 4.1900 | 4.2500 | 4.2500 | 3,600 |
06 Feb 2024 | 4.6500 | 4.6500 | 3.9900 | 4.4200 | 4.4200 | 1,700 |
05 Feb 2024 | 4.0700 | 4.4600 | 4.0700 | 4.4400 | 4.4400 | 1,700 |
02 Feb 2024 | 4.4900 | 4.4900 | 4.0000 | 4.2500 | 4.2500 | 3,200 |
01 Feb 2024 | 4.1900 | 4.3600 | 4.1800 | 4.3600 | 4.3600 | 3,100 |
31 Jan 2024 | 4.0000 | 4.4000 | 4.0000 | 4.4000 | 4.4000 | 5,000 |
30 Jan 2024 | 4.4600 | 4.4800 | 4.1300 | 4.1300 | 4.1300 | 3,200 |
29 Jan 2024 | 4.4000 | 4.4000 | 4.1100 | 4.3500 | 4.3500 | 10,100 |
26 Jan 2024 | 4.6500 | 4.6700 | 4.0000 | 4.4300 | 4.4300 | 5,500 |
25 Jan 2024 | 4.7000 | 4.7000 | 3.8200 | 4.1500 | 4.1500 | 20,000 |
24 Jan 2024 | 4.8500 | 5.0700 | 4.7000 | 4.7930 | 4.7930 | 14,900 |
23 Jan 2024 | 5.2800 | 5.2800 | 4.7800 | 4.8900 | 4.8900 | 20,900 |
22 Jan 2024 | 5.9400 | 6.0000 | 5.5000 | 5.7910 | 5.7910 | 9,500 |
19 Jan 2024 | 6.1000 | 6.1000 | 5.9500 | 5.9800 | 5.9800 | 4,200 |
18 Jan 2024 | 6.1400 | 6.3000 | 5.9500 | 5.9830 | 5.9830 | 11,900 |
17 Jan 2024 | 5.9500 | 5.9820 | 5.9130 | 5.9820 | 5.9820 | 3,700 |
16 Jan 2024 | 6.2800 | 6.2800 | 5.9100 | 5.9100 | 5.9100 | 3,600 |
12 Jan 2024 | 6.8400 | 6.8400 | 6.0000 | 6.1100 | 6.1100 | 18,600 |
11 Jan 2024 | 6.6200 | 6.8900 | 6.1000 | 6.2300 | 6.2300 | 124,400 |
10 Jan 2024 | 6.1100 | 6.1100 | 5.4600 | 5.7880 | 5.7880 | 16,600 |
09 Jan 2024 | 5.9400 | 5.9400 | 5.3200 | 5.5600 | 5.5600 | 15,800 |
08 Jan 2024 | 5.8900 | 7.2200 | 5.3200 | 5.6900 | 5.6900 | 37,400 |
05 Jan 2024 | 5.3000 | 5.7080 | 5.3000 | 5.5900 | 5.5900 | 5,500 |
04 Jan 2024 | 5.7400 | 5.7400 | 5.1100 | 5.7300 | 5.7300 | 5,300 |
03 Jan 2024 | 5.7300 | 5.7300 | 5.0100 | 5.6890 | 5.6890 | 5,300 |
02 Jan 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 600 |
29 Dec 2023 | 5.9300 | 6.0180 | 5.8000 | 5.8500 | 5.8500 | 4,400 |
28 Dec 2023 | 6.0800 | 6.0800 | 5.6800 | 5.8940 | 5.8940 | 3,000 |
27 Dec 2023 | 5.9140 | 6.0900 | 5.7570 | 6.0900 | 6.0900 | 9,200 |
26 Dec 2023 | 5.9900 | 6.0000 | 5.6100 | 5.8200 | 5.8200 | 4,700 |
22 Dec 2023 | 6.0500 | 6.0800 | 5.8310 | 6.0800 | 6.0800 | 900 |
21 Dec 2023 | 5.9500 | 6.1100 | 5.7500 | 6.0900 | 6.0900 | 2,400 |
20 Dec 2023 | 6.2800 | 6.2800 | 5.7600 | 5.9000 | 5.9000 | 11,200 |
19 Dec 2023 | 5.5100 | 6.0750 | 5.5100 | 6.0000 | 6.0000 | 3,100 |
18 Dec 2023 | 6.2400 | 6.2400 | 5.7100 | 5.7600 | 5.7600 | 8,600 |
15 Dec 2023 | 5.9620 | 6.1100 | 5.9250 | 6.0500 | 6.0500 | 1,500 |
14 Dec 2023 | 5.6400 | 6.1000 | 5.6150 | 6.0400 | 6.0400 | 19,500 |
13 Dec 2023 | 5.1600 | 5.4250 | 5.1600 | 5.4250 | 5.4250 | 4,300 |
12 Dec 2023 | 5.5000 | 5.8000 | 5.1100 | 5.3700 | 5.3700 | 13,300 |
11 Dec 2023 | 5.7500 | 6.1470 | 5.7000 | 5.7000 | 5.7000 | 800 |
08 Dec 2023 | 5.9300 | 6.2800 | 5.8800 | 5.8900 | 5.8900 | 1,600 |
07 Dec 2023 | 5.9700 | 6.6500 | 5.9100 | 5.9100 | 5.9100 | 3,100 |
06 Dec 2023 | 6.1000 | 6.3470 | 6.0100 | 6.1000 | 6.1000 | 5,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |