Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.1015 | 2.1190 | 2.1002 | 2.1172 | 2.1172 | - |
29 Apr 2024 | 2.1029 | 2.1047 | 2.0958 | 2.1031 | 2.1031 | - |
26 Apr 2024 | 2.0994 | 2.1038 | 2.0950 | 2.0992 | 2.0992 | - |
25 Apr 2024 | 2.0987 | 2.1051 | 2.0958 | 2.0989 | 2.0989 | - |
24 Apr 2024 | 2.0979 | 2.0992 | 2.0915 | 2.0968 | 2.0968 | - |
23 Apr 2024 | 2.0854 | 2.0975 | 2.0841 | 2.0857 | 2.0857 | - |
22 Apr 2024 | 2.0974 | 2.0976 | 2.0836 | 2.0973 | 2.0973 | - |
19 Apr 2024 | 2.1060 | 2.1166 | 2.1031 | 2.1065 | 2.1065 | - |
18 Apr 2024 | 2.1057 | 2.1071 | 2.1020 | 2.1060 | 2.1060 | - |
17 Apr 2024 | 2.1089 | 2.1117 | 2.1036 | 2.1096 | 2.1096 | - |
16 Apr 2024 | 2.1085 | 2.1201 | 2.1070 | 2.1082 | 2.1082 | - |
15 Apr 2024 | 2.0958 | 2.1060 | 2.0927 | 2.0959 | 2.0959 | - |
12 Apr 2024 | 2.0918 | 2.0957 | 2.0883 | 2.0919 | 2.0919 | - |
11 Apr 2024 | 2.0979 | 2.0986 | 2.0902 | 2.0983 | 2.0983 | - |
10 Apr 2024 | 2.0900 | 2.0993 | 2.0848 | 2.0899 | 2.0899 | - |
09 Apr 2024 | 2.0973 | 2.0973 | 2.0896 | 2.0965 | 2.0965 | - |
08 Apr 2024 | 2.1024 | 2.1031 | 2.0933 | 2.1025 | 2.1025 | - |
05 Apr 2024 | 2.0970 | 2.1015 | 2.0965 | 2.0969 | 2.0969 | - |
04 Apr 2024 | 2.1034 | 2.1035 | 2.0941 | 2.1034 | 2.1034 | - |
03 Apr 2024 | 2.1068 | 2.1114 | 2.1035 | 2.1068 | 2.1068 | - |
02 Apr 2024 | 2.1077 | 2.1111 | 2.1048 | 2.1077 | 2.1077 | - |
01 Apr 2024 | 2.1109 | 2.1138 | 2.1081 | 2.1108 | 2.1108 | - |
29 Mar 2024 | 2.1127 | 2.1149 | 2.1076 | 2.1132 | 2.1132 | - |
28 Mar 2024 | 2.1052 | 2.1173 | 2.1039 | 2.1053 | 2.1053 | - |
27 Mar 2024 | 2.1019 | 2.1060 | 2.1000 | 2.1020 | 2.1020 | - |
26 Mar 2024 | 2.1056 | 2.1067 | 2.0988 | 2.1056 | 2.1056 | - |
25 Mar 2024 | 2.1029 | 2.1067 | 2.0974 | 2.1030 | 2.1030 | - |
22 Mar 2024 | 2.0930 | 2.1028 | 2.0929 | 2.0938 | 2.0938 | - |
21 Mar 2024 | 2.1008 | 2.1027 | 2.0925 | 2.1015 | 2.1015 | - |
20 Mar 2024 | 2.1028 | 2.1063 | 2.0995 | 2.1026 | 2.1026 | - |
19 Mar 2024 | 2.0924 | 2.1017 | 2.0917 | 2.0915 | 2.0915 | - |
18 Mar 2024 | 2.0912 | 2.0929 | 2.0875 | 2.0914 | 2.0914 | - |
15 Mar 2024 | 2.0812 | 2.0931 | 2.0808 | 2.0808 | 2.0808 | - |
14 Mar 2024 | 2.0763 | 2.0797 | 2.0719 | 2.0761 | 2.0761 | - |
13 Mar 2024 | 2.0809 | 2.0815 | 2.0731 | 2.0806 | 2.0806 | - |
12 Mar 2024 | 2.0773 | 2.0807 | 2.0701 | 2.0774 | 2.0774 | - |
11 Mar 2024 | 2.0801 | 2.0825 | 2.0754 | 2.0802 | 2.0802 | - |
08 Mar 2024 | 2.0737 | 2.0820 | 2.0715 | 2.0737 | 2.0737 | - |
07 Mar 2024 | 2.0774 | 2.0778 | 2.0663 | 2.0782 | 2.0782 | - |
06 Mar 2024 | 2.0872 | 2.0907 | 2.0768 | 2.0868 | 2.0868 | - |
05 Mar 2024 | 2.0817 | 2.0883 | 2.0810 | 2.0814 | 2.0814 | - |
04 Mar 2024 | 2.0742 | 2.0822 | 2.0716 | 2.0740 | 2.0740 | - |
01 Mar 2024 | 2.0740 | 2.0761 | 2.0681 | 2.0744 | 2.0744 | - |
29 Feb 2024 | 2.0759 | 2.0824 | 2.0735 | 2.0767 | 2.0767 | - |
28 Feb 2024 | 2.0551 | 2.0804 | 2.0530 | 2.0551 | 2.0551 | - |
27 Feb 2024 | 2.0566 | 2.0606 | 2.0537 | 2.0570 | 2.0570 | - |
26 Feb 2024 | 2.0484 | 2.0564 | 2.0475 | 2.0481 | 2.0481 | - |
23 Feb 2024 | 2.0439 | 2.0485 | 2.0398 | 2.0439 | 2.0439 | - |
22 Feb 2024 | 2.0443 | 2.0457 | 2.0377 | 2.0447 | 2.0447 | - |
21 Feb 2024 | 2.0461 | 2.0469 | 2.0370 | 2.0469 | 2.0469 | - |
20 Feb 2024 | 2.0490 | 2.0521 | 2.0393 | 2.0490 | 2.0490 | - |
19 Feb 2024 | 2.0554 | 2.0565 | 2.0477 | 2.0550 | 2.0550 | - |
16 Feb 2024 | 2.0614 | 2.0665 | 2.0565 | 2.0609 | 2.0609 | - |
15 Feb 2024 | 2.0633 | 2.0658 | 2.0534 | 2.0634 | 2.0634 | - |
14 Feb 2024 | 2.0786 | 2.0808 | 2.0614 | 2.0783 | 2.0783 | - |
13 Feb 2024 | 2.0605 | 2.0800 | 2.0591 | 2.0600 | 2.0600 | - |
12 Feb 2024 | 2.0552 | 2.0624 | 2.0546 | 2.0554 | 2.0554 | - |
09 Feb 2024 | 2.0642 | 2.0660 | 2.0503 | 2.0660 | 2.0660 | - |
08 Feb 2024 | 2.0666 | 2.0724 | 2.0637 | 2.0666 | 2.0666 | - |
07 Feb 2024 | 2.0658 | 2.0706 | 2.0622 | 2.0663 | 2.0663 | - |
06 Feb 2024 | 2.0705 | 2.0759 | 2.0658 | 2.0706 | 2.0706 | - |
05 Feb 2024 | 2.0827 | 2.0836 | 2.0709 | 2.0815 | 2.0815 | - |
02 Feb 2024 | 2.0740 | 2.0850 | 2.0697 | 2.0740 | 2.0740 | - |
01 Feb 2024 | 2.0740 | 2.0822 | 2.0670 | 2.0736 | 2.0736 | - |
31 Jan 2024 | 2.0701 | 2.0743 | 2.0634 | 2.0693 | 2.0693 | - |
30 Jan 2024 | 2.0720 | 2.0728 | 2.0642 | 2.0721 | 2.0721 | - |
29 Jan 2024 | 2.0843 | 2.0851 | 2.0732 | 2.0838 | 2.0838 | - |
26 Jan 2024 | 2.0800 | 2.0869 | 2.0790 | 2.0801 | 2.0801 | - |
25 Jan 2024 | 2.0826 | 2.0827 | 2.0747 | 2.0819 | 2.0819 | - |
24 Jan 2024 | 2.0794 | 2.0839 | 2.0740 | 2.0793 | 2.0793 | - |
23 Jan 2024 | 2.0917 | 2.0922 | 2.0830 | 2.0919 | 2.0919 | - |
22 Jan 2024 | 2.0756 | 2.0858 | 2.0703 | 2.0756 | 2.0756 | - |
19 Jan 2024 | 2.0768 | 2.0848 | 2.0701 | 2.0768 | 2.0768 | - |
18 Jan 2024 | 2.0732 | 2.0780 | 2.0683 | 2.0734 | 2.0734 | - |
17 Jan 2024 | 2.0572 | 2.0778 | 2.0542 | 2.0579 | 2.0579 | - |
16 Jan 2024 | 2.0542 | 2.0606 | 2.0507 | 2.0539 | 2.0539 | - |
15 Jan 2024 | 2.0435 | 2.0556 | 2.0435 | 2.0432 | 2.0432 | - |
12 Jan 2024 | 2.0468 | 2.0470 | 2.0356 | 2.0463 | 2.0463 | - |
11 Jan 2024 | 2.0456 | 2.0483 | 2.0384 | 2.0456 | 2.0456 | - |
10 Jan 2024 | 2.0379 | 2.0460 | 2.0328 | 2.0375 | 2.0375 | - |
09 Jan 2024 | 2.0382 | 2.0426 | 2.0356 | 2.0376 | 2.0376 | - |
08 Jan 2024 | 2.0349 | 2.0453 | 2.0324 | 2.0351 | 2.0351 | - |
05 Jan 2024 | 2.0351 | 2.0405 | 2.0323 | 2.0347 | 2.0347 | - |
04 Jan 2024 | 2.0269 | 2.0377 | 2.0178 | 2.0273 | 2.0273 | - |
03 Jan 2024 | 2.0190 | 2.0294 | 2.0131 | 2.0190 | 2.0190 | - |
02 Jan 2024 | 2.0154 | 2.0232 | 2.0109 | 2.0153 | 2.0153 | - |
01 Jan 2024 | 2.0140 | 2.0141 | 2.0084 | 2.0140 | 2.0140 | - |
29 Dec 2023 | 2.0091 | 2.0177 | 2.0052 | 2.0099 | 2.0099 | - |
28 Dec 2023 | 2.0156 | 2.0234 | 2.0052 | 2.0158 | 2.0158 | - |
27 Dec 2023 | 2.0096 | 2.0181 | 2.0074 | 2.0109 | 2.0109 | - |
26 Dec 2023 | 2.0153 | 2.0153 | 2.0081 | 2.0151 | 2.0151 | - |
25 Dec 2023 | 2.0113 | 2.0249 | 2.0027 | 2.0031 | 2.0031 | - |
22 Dec 2023 | 2.0146 | 2.0229 | 2.0142 | 2.0148 | 2.0148 | - |
21 Dec 2023 | 2.0210 | 2.0259 | 2.0111 | 2.0210 | 2.0210 | - |
20 Dec 2023 | 2.0314 | 2.0323 | 2.0102 | 2.0303 | 2.0303 | - |
19 Dec 2023 | 2.0356 | 2.0395 | 2.0301 | 2.0356 | 2.0356 | - |
18 Dec 2023 | 2.0403 | 2.0406 | 2.0270 | 2.0404 | 2.0404 | - |
15 Dec 2023 | 2.0551 | 2.0596 | 2.0389 | 2.0550 | 2.0550 | - |
14 Dec 2023 | 2.0382 | 2.0566 | 2.0239 | 2.0386 | 2.0386 | - |
13 Dec 2023 | 2.0479 | 2.0601 | 2.0443 | 2.0480 | 2.0480 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |