Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 3.1100 | 3.1400 | 3.0200 | 3.1100 | 3.1100 | 3,200 |
08 May 2024 | 3.2200 | 3.2300 | 3.1500 | 3.1500 | 3.1500 | 1,037 |
07 May 2024 | 3.2800 | 3.2800 | 3.1600 | 3.1600 | 3.1600 | 5,635 |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 3.0000 | 3.2500 | 2.9900 | 3.1700 | 3.1700 | 34,642 |
02 May 2024 | 2.7600 | 2.9000 | 2.7400 | 2.8900 | 2.8900 | 51,841 |
01 May 2024 | 2.9000 | 2.9000 | 2.7900 | 2.8200 | 2.8200 | 6,470 |
30 Apr 2024 | 2.9400 | 3.0200 | 2.9300 | 2.9900 | 2.9900 | 10,806 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 2.9200 | 2.9400 | 2.8400 | 2.8500 | 2.8500 | 5,529 |
24 Apr 2024 | 2.9400 | 2.9600 | 2.9300 | 2.9500 | 2.9500 | 3,545 |
23 Apr 2024 | 3.0500 | 3.0900 | 2.8700 | 2.8800 | 2.8800 | 14,147 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 2.9400 | 2.9700 | 2.7500 | 2.7900 | 2.7900 | 23,549 |
18 Apr 2024 | 2.9900 | 3.0600 | 2.9200 | 2.9900 | 2.9900 | 18,080 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.8600 | 2.8600 | 2.7500 | 2.8000 | 2.8000 | 50,976 |
15 Apr 2024 | 2.8100 | 2.8800 | 2.8100 | 2.8800 | 2.8800 | 43,630 |
12 Apr 2024 | 2.8500 | 2.8800 | 2.8000 | 2.8700 | 2.8700 | 4,769 |
11 Apr 2024 | 2.7500 | 2.8700 | 2.7300 | 2.8300 | 2.8300 | 11,272 |
10 Apr 2024 | 2.7800 | 2.8000 | 2.7400 | 2.7800 | 2.7800 | 4,374 |
09 Apr 2024 | 2.7300 | 2.7900 | 2.7200 | 2.7200 | 2.7200 | 5,452 |
08 Apr 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 1,418 |
05 Apr 2024 | 2.4100 | 2.4400 | 2.4100 | 2.4400 | 2.4400 | 720 |
04 Apr 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | 982 |
03 Apr 2024 | 2.4000 | 2.4300 | 2.4000 | 2.4300 | 2.4300 | 157 |
02 Apr 2024 | 2.4600 | 2.4700 | 2.4000 | 2.4200 | 2.4200 | 2,597 |
28 Mar 2024 | 2.5000 | 2.5000 | 2.4700 | 2.4700 | 2.4700 | 5,486 |
27 Mar 2024 | 2.5700 | 2.6000 | 2.4900 | 2.5100 | 2.5100 | 5,720 |
26 Mar 2024 | 2.6500 | 2.6600 | 2.5000 | 2.5400 | 2.5400 | 35,871 |
25 Mar 2024 | 2.6150 | 2.7300 | 2.6150 | 2.6800 | 2.6800 | 61,639 |
22 Mar 2024 | 2.5800 | 2.5800 | 2.4900 | 2.5000 | 2.5000 | 9,404 |
21 Mar 2024 | 2.4500 | 2.6000 | 2.4300 | 2.5100 | 2.5100 | 2,171 |
20 Mar 2024 | 2.3100 | 2.4500 | 2.3100 | 2.3900 | 2.3900 | 21,127 |
19 Mar 2024 | 2.4700 | 2.4700 | 2.3300 | 2.3800 | 2.3800 | 11,914 |
18 Mar 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4700 | 2.4700 | 5,018 |
15 Mar 2024 | 2.5700 | 2.5700 | 2.4800 | 2.5200 | 2.5200 | 11,853 |
14 Mar 2024 | 2.5600 | 2.6000 | 2.5200 | 2.5800 | 2.5800 | 10,090 |
13 Mar 2024 | 2.6400 | 2.6600 | 2.5500 | 2.6000 | 2.6000 | 15,553 |
12 Mar 2024 | 2.6500 | 2.6900 | 2.6400 | 2.6600 | 2.6600 | 6,569 |
11 Mar 2024 | 2.6200 | 2.6800 | 2.5800 | 2.6800 | 2.6800 | 3,742 |
08 Mar 2024 | 2.6800 | 2.7500 | 2.6600 | 2.6900 | 2.6900 | 22,533 |
07 Mar 2024 | 2.5300 | 2.6300 | 2.5000 | 2.6200 | 2.6200 | 45,035 |
06 Mar 2024 | 2.5600 | 2.5700 | 2.4800 | 2.5200 | 2.5200 | 27,702 |
05 Mar 2024 | 2.6800 | 2.6800 | 2.5300 | 2.6000 | 2.6000 | 14,772 |
04 Mar 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | 17,460 |
01 Mar 2024 | 2.8900 | 2.8900 | 2.8000 | 2.8000 | 2.8000 | 8,039 |
29 Feb 2024 | 2.8700 | 2.9000 | 2.7400 | 2.8600 | 2.8600 | 19,855 |
28 Feb 2024 | 2.6600 | 2.8700 | 2.6400 | 2.7900 | 2.7900 | 18,999 |
27 Feb 2024 | 2.5600 | 2.6500 | 2.5000 | 2.6200 | 2.6200 | 10,455 |
26 Feb 2024 | 2.5200 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 24,995 |
23 Feb 2024 | 2.5500 | 2.6900 | 2.5000 | 2.5800 | 2.5800 | 43,965 |
22 Feb 2024 | 2.7800 | 2.7800 | 2.4500 | 2.4900 | 2.4900 | 27,280 |
21 Feb 2024 | 2.8200 | 2.9100 | 2.7600 | 2.7900 | 2.7900 | 120,630 |
20 Feb 2024 | 2.7500 | 2.7500 | 2.5700 | 2.6700 | 2.6700 | 69,047 |
19 Feb 2024 | 2.4400 | 2.6000 | 2.4400 | 2.5800 | 2.5800 | 12,601 |
16 Feb 2024 | 2.4000 | 2.4400 | 2.3600 | 2.3700 | 2.3700 | 34,025 |
15 Feb 2024 | 2.2900 | 2.3800 | 2.2800 | 2.3400 | 2.3400 | 21,935 |
14 Feb 2024 | 2.2200 | 2.2200 | 2.1700 | 2.1800 | 2.1800 | 16,695 |
13 Feb 2024 | 2.0500 | 2.2400 | 2.0300 | 2.2000 | 2.2000 | 284,329 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8650 | 1.8650 | 6,145 |
08 Feb 2024 | 1.7525 | 1.7975 | 1.7525 | 1.7800 | 1.7800 | 4,974 |
07 Feb 2024 | 1.7200 | 1.7400 | 1.6950 | 1.6950 | 1.6950 | 3,997 |
06 Feb 2024 | 1.7150 | 1.7350 | 1.6950 | 1.7000 | 1.7000 | 17,576 |
05 Feb 2024 | 1.7225 | 1.7400 | 1.7000 | 1.7025 | 1.7025 | 15,762 |
02 Feb 2024 | 1.7350 | 1.7350 | 1.6900 | 1.7050 | 1.7050 | 252,228 |
01 Feb 2024 | 1.8000 | 1.8150 | 1.6950 | 1.7100 | 1.7100 | 483,595 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 15,463 |
25 Jan 2024 | 1.6000 | 1.6300 | 1.5950 | 1.6050 | 1.6050 | 5,476 |
24 Jan 2024 | 1.4800 | 1.5050 | 1.4700 | 1.5000 | 1.5000 | 5,007 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |