Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.1360 | 2.1840 | 2.1360 | 2.1620 | 2.1620 | 600 |
02 May 2024 | 2.1380 | 2.1640 | 2.1160 | 2.1320 | 2.1320 | 2,330 |
30 Apr 2024 | 2.1920 | 2.1960 | 2.1320 | 2.1320 | 2.1320 | 5,210 |
29 Apr 2024 | 2.1500 | 2.1920 | 2.1500 | 2.1920 | 2.1920 | 2,000 |
26 Apr 2024 | 2.0840 | 2.1720 | 2.0840 | 2.1520 | 2.1520 | 200 |
25 Apr 2024 | 2.1040 | 2.1780 | 2.0660 | 2.0720 | 2.0720 | - |
24 Apr 2024 | 2.1620 | 2.1740 | 2.1000 | 2.1060 | 2.1060 | - |
23 Apr 2024 | 2.1240 | 2.1940 | 2.1240 | 2.1600 | 2.1600 | 2,500 |
22 Apr 2024 | 2.0800 | 2.1460 | 2.0800 | 2.1180 | 2.1180 | - |
19 Apr 2024 | 2.1900 | 2.1980 | 2.0540 | 2.0600 | 2.0600 | 1,000 |
18 Apr 2024 | 2.1940 | 2.2540 | 2.1940 | 2.2220 | 2.2220 | 6,000 |
17 Apr 2024 | 2.1320 | 2.2580 | 2.1180 | 2.1740 | 2.1740 | 21,834 |
16 Apr 2024 | 2.1140 | 2.1440 | 2.0840 | 2.1220 | 2.1220 | 5,034 |
15 Apr 2024 | 2.0960 | 2.1580 | 2.0900 | 2.0900 | 2.0900 | - |
12 Apr 2024 | 2.1640 | 2.2020 | 2.0820 | 2.0820 | 2.0820 | 16,880 |
11 Apr 2024 | 2.0580 | 2.2040 | 2.0580 | 2.1620 | 2.1620 | 31,300 |
10 Apr 2024 | 1.9770 | 2.1580 | 1.9770 | 2.0660 | 2.0660 | 23,790 |
09 Apr 2024 | 1.9100 | 1.9830 | 1.9100 | 1.9760 | 1.9760 | 6,200 |
08 Apr 2024 | 1.8670 | 1.9520 | 1.8660 | 1.9110 | 1.9110 | 2,200 |
05 Apr 2024 | 1.8640 | 1.9360 | 1.8640 | 1.8690 | 1.8690 | 300 |
04 Apr 2024 | 1.8890 | 1.9390 | 1.8630 | 1.8630 | 1.8630 | 2,620 |
03 Apr 2024 | 1.8450 | 1.9390 | 1.8390 | 1.8910 | 1.8910 | 840 |
02 Apr 2024 | 1.8420 | 1.8950 | 1.8420 | 1.8450 | 1.8450 | 4,974 |
28 Mar 2024 | 1.8410 | 1.8850 | 1.8380 | 1.8390 | 1.8390 | 350 |
27 Mar 2024 | 1.8220 | 1.8790 | 1.8210 | 1.8550 | 1.8550 | 780 |
26 Mar 2024 | 1.7760 | 1.8370 | 1.7760 | 1.8160 | 1.8160 | 2,800 |
25 Mar 2024 | 1.7170 | 1.7760 | 1.7170 | 1.7760 | 1.7760 | 780 |
22 Mar 2024 | 1.7510 | 1.7790 | 1.7010 | 1.7160 | 1.7160 | 33,370 |
21 Mar 2024 | 1.7510 | 1.7790 | 1.7250 | 1.7340 | 1.7340 | 15,450 |
20 Mar 2024 | 1.7710 | 1.7940 | 1.7420 | 1.7510 | 1.7510 | 10,000 |
19 Mar 2024 | 1.8210 | 1.8210 | 1.7610 | 1.7710 | 1.7710 | 17,722 |
18 Mar 2024 | 1.8610 | 1.8830 | 1.8200 | 1.8210 | 1.8210 | 15,200 |
15 Mar 2024 | 1.9010 | 1.9150 | 1.8550 | 1.8610 | 1.8610 | 9,641 |
14 Mar 2024 | 1.9310 | 1.9360 | 1.9010 | 1.9010 | 1.9010 | 2,550 |
13 Mar 2024 | 1.9320 | 1.9690 | 1.9300 | 1.9340 | 1.9340 | 1,400 |
12 Mar 2024 | 1.9210 | 1.9550 | 1.9110 | 1.9120 | 1.9120 | 9,500 |
11 Mar 2024 | 1.9610 | 1.9760 | 1.9190 | 1.9310 | 1.9310 | 16,230 |
08 Mar 2024 | 1.9890 | 2.0040 | 1.9510 | 1.9600 | 1.9600 | 7,920 |
07 Mar 2024 | 2.0020 | 2.0280 | 1.9700 | 2.0120 | 2.0120 | 5,216 |
06 Mar 2024 | 1.9810 | 2.0440 | 1.9810 | 2.0220 | 2.0220 | 200 |
05 Mar 2024 | 2.0260 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 4,884 |
04 Mar 2024 | 1.9980 | 2.0600 | 1.9930 | 2.0380 | 2.0380 | - |
01 Mar 2024 | 1.9910 | 2.0280 | 1.9910 | 2.0000 | 2.0000 | 8,430 |
29 Feb 2024 | 2.0000 | 2.0300 | 1.9900 | 1.9910 | 1.9910 | 30 |
28 Feb 2024 | 2.0460 | 2.0460 | 1.9940 | 1.9980 | 1.9980 | 1,070 |
27 Feb 2024 | 2.0140 | 2.0620 | 1.9930 | 2.0440 | 2.0440 | 200 |
26 Feb 2024 | 2.0040 | 2.0360 | 1.9910 | 2.0140 | 2.0140 | 4,570 |
23 Feb 2024 | 2.0180 | 2.0400 | 2.0020 | 2.0040 | 2.0040 | 400 |
22 Feb 2024 | 2.0180 | 2.0700 | 2.0120 | 2.0200 | 2.0200 | 1,218 |
21 Feb 2024 | 2.0240 | 2.0500 | 2.0040 | 2.0100 | 2.0100 | 4,800 |
20 Feb 2024 | 2.0420 | 2.0560 | 2.0140 | 2.0220 | 2.0220 | 1,000 |
19 Feb 2024 | 2.0100 | 2.1080 | 2.0100 | 2.0520 | 2.0520 | 634 |
16 Feb 2024 | 2.0320 | 2.0560 | 1.9910 | 2.0020 | 2.0020 | 30 |
15 Feb 2024 | 2.0440 | 2.0780 | 2.0420 | 2.0420 | 2.0420 | 2,100 |
14 Feb 2024 | 2.0400 | 2.0740 | 2.0340 | 2.0440 | 2.0440 | 860 |
13 Feb 2024 | 2.0240 | 2.1040 | 2.0240 | 2.0320 | 2.0320 | 4,970 |
12 Feb 2024 | 2.0020 | 2.0900 | 1.9510 | 2.0320 | 2.0320 | 14,000 |
09 Feb 2024 | 2.1940 | 2.2300 | 1.9930 | 2.0000 | 2.0000 | 27,100 |
08 Feb 2024 | 2.1020 | 2.1300 | 2.0860 | 2.1080 | 2.1080 | 1,425 |
07 Feb 2024 | 2.1660 | 2.2040 | 2.1020 | 2.1020 | 2.1020 | 395 |
06 Feb 2024 | 2.1860 | 2.1880 | 2.1260 | 2.1620 | 2.1620 | 10,900 |
05 Feb 2024 | 2.2020 | 2.2360 | 2.1580 | 2.1860 | 2.1860 | 2,500 |
02 Feb 2024 | 2.2500 | 2.2660 | 2.2020 | 2.2020 | 2.2020 | 6,332 |
01 Feb 2024 | 2.2500 | 2.2680 | 2.2060 | 2.2180 | 2.2180 | 25,768 |
31 Jan 2024 | 2.2660 | 2.2980 | 2.2340 | 2.2340 | 2.2340 | 12,300 |
30 Jan 2024 | 2.3180 | 2.3380 | 2.2600 | 2.2660 | 2.2660 | 13,200 |
29 Jan 2024 | 2.4460 | 2.4500 | 2.3100 | 2.3180 | 2.3180 | 6,363 |
26 Jan 2024 | 2.4360 | 2.4800 | 2.4120 | 2.4540 | 2.4540 | 8,000 |
25 Jan 2024 | 2.4200 | 2.4980 | 2.4180 | 2.4440 | 2.4440 | - |
24 Jan 2024 | 2.3900 | 2.4300 | 2.3780 | 2.4180 | 2.4180 | 3,000 |
23 Jan 2024 | 2.3500 | 2.3980 | 2.3340 | 2.3860 | 2.3860 | 2,200 |
22 Jan 2024 | 2.3300 | 2.3620 | 2.3080 | 2.3500 | 2.3500 | 1,080 |
19 Jan 2024 | 2.2920 | 2.3460 | 2.2920 | 2.3220 | 2.3220 | 8,820 |
18 Jan 2024 | 2.2480 | 2.3020 | 2.2440 | 2.2880 | 2.2880 | 8,497 |
17 Jan 2024 | 2.2880 | 2.2880 | 2.2220 | 2.2420 | 2.2420 | 11,557 |
16 Jan 2024 | 2.2980 | 2.3340 | 2.2880 | 2.2960 | 2.2960 | - |
15 Jan 2024 | 2.3700 | 2.3700 | 2.3080 | 2.3100 | 2.3100 | 6,000 |
12 Jan 2024 | 2.4120 | 2.4800 | 2.3820 | 2.3980 | 2.3980 | 6,038 |
11 Jan 2024 | 2.3800 | 2.4240 | 2.3760 | 2.4120 | 2.4120 | 38 |
10 Jan 2024 | 2.4880 | 2.4960 | 2.3640 | 2.3800 | 2.3800 | 4,392 |
09 Jan 2024 | 2.4820 | 2.5440 | 2.4800 | 2.5000 | 2.5000 | 14,700 |
08 Jan 2024 | 2.4400 | 2.5000 | 2.3620 | 2.4980 | 2.4980 | 20,220 |
05 Jan 2024 | 2.3320 | 2.4820 | 2.3300 | 2.4420 | 2.4420 | 4,800 |
04 Jan 2024 | 2.2600 | 2.3600 | 2.2520 | 2.3340 | 2.3340 | 5,918 |
03 Jan 2024 | 2.3660 | 2.3680 | 2.2580 | 2.2580 | 2.2580 | 8,000 |
02 Jan 2024 | 2.4560 | 2.4940 | 2.3600 | 2.3620 | 2.3620 | 3,500 |
29 Dec 2023 | 2.4300 | 2.4800 | 2.3720 | 2.4800 | 2.4800 | 8,307 |
28 Dec 2023 | 2.4300 | 2.4700 | 2.3720 | 2.4400 | 2.4400 | 1,107 |
27 Dec 2023 | 2.3840 | 2.4460 | 2.3420 | 2.4280 | 2.4280 | 3,375 |
22 Dec 2023 | 2.2980 | 2.4140 | 2.2980 | 2.3400 | 2.3400 | 808 |
21 Dec 2023 | 2.3260 | 2.3300 | 2.2640 | 2.3160 | 2.3160 | 6,920 |
20 Dec 2023 | 2.2220 | 2.4200 | 2.2220 | 2.3340 | 2.3340 | 1,100 |
19 Dec 2023 | 2.0820 | 2.2880 | 2.0640 | 2.2400 | 2.2400 | 43,210 |
18 Dec 2023 | 2.2540 | 2.2560 | 2.0240 | 2.0640 | 2.0640 | 14,300 |
15 Dec 2023 | 2.2380 | 2.3620 | 2.2320 | 2.2480 | 2.2480 | 8,017 |
14 Dec 2023 | 2.0960 | 2.2580 | 2.0960 | 2.2240 | 2.2240 | 275 |
13 Dec 2023 | 2.2280 | 2.2360 | 2.0620 | 2.0800 | 2.0800 | 11,400 |
12 Dec 2023 | 2.2520 | 2.2840 | 2.2240 | 2.2280 | 2.2280 | 3,600 |
11 Dec 2023 | 2.2740 | 2.3040 | 2.2500 | 2.2520 | 2.2520 | 6,460 |
08 Dec 2023 | 2.2560 | 2.3700 | 2.2560 | 2.2860 | 2.2860 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |