Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 14,373 |
23 Apr 2024 | 2.3000 | 2.3100 | 2.2700 | 2.2700 | 2.2700 | 12,271 |
22 Apr 2024 | 2.3350 | 2.3700 | 2.2900 | 2.2900 | 2.2900 | 7,539 |
19 Apr 2024 | 2.2800 | 2.2900 | 2.2400 | 2.2800 | 2.2800 | 4,749 |
18 Apr 2024 | 2.3100 | 2.3100 | 2.2900 | 2.2900 | 2.2900 | 478 |
17 Apr 2024 | 2.3000 | 2.3450 | 2.3000 | 2.3000 | 2.3000 | 1,442 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 596 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 2.3000 | 2.3200 | 2.2500 | 2.2700 | 2.2700 | 9,640 |
10 Apr 2024 | 2.3400 | 2.3400 | 2.3300 | 2.3400 | 2.3400 | 2,520 |
09 Apr 2024 | 2.3500 | 2.3600 | 2.3400 | 2.3500 | 2.3500 | 6,568 |
08 Apr 2024 | 2.3700 | 2.3800 | 2.3500 | 2.3600 | 2.3600 | 6,278 |
05 Apr 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3500 | 2.3500 | 1,791 |
04 Apr 2024 | 2.2700 | 2.3500 | 2.2700 | 2.3400 | 2.3400 | 8,579 |
03 Apr 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3000 | 2.3000 | 18,147 |
02 Apr 2024 | 2.3200 | 2.3200 | 2.2400 | 2.2700 | 2.2700 | 5,888 |
28 Mar 2024 | 2.3300 | 2.4000 | 2.2100 | 2.2800 | 2.2800 | 15,652 |
27 Mar 2024 | 2.2700 | 2.3400 | 2.2700 | 2.3300 | 2.3300 | 3,003 |
26 Mar 2024 | 2.2300 | 2.2800 | 2.2300 | 2.2800 | 2.2800 | 3,375 |
25 Mar 2024 | 2.2100 | 2.2300 | 2.2000 | 2.2200 | 2.2200 | 3,118 |
22 Mar 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2100 | 2.2100 | 4,312 |
21 Mar 2024 | 2.1400 | 2.2000 | 2.1400 | 2.1700 | 2.1700 | 3,861 |
20 Mar 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1700 | 2.1700 | 2,236 |
19 Mar 2024 | 2.0700 | 2.1100 | 2.0700 | 2.1100 | 2.1100 | 856 |
18 Mar 2024 | 2.1500 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 3,261 |
15 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 563 |
14 Mar 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1700 | 2.1700 | 9,487 |
13 Mar 2024 | 2.1500 | 2.1900 | 2.1300 | 2.1600 | 2.1600 | 6,430 |
12 Mar 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 3,882 |
11 Mar 2024 | 2.1700 | 2.1900 | 2.1700 | 2.1900 | 2.1900 | 1,376 |
08 Mar 2024 | 2.1100 | 2.1600 | 2.1100 | 2.1500 | 2.1500 | 7,000 |
07 Mar 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 4,498 |
06 Mar 2024 | 2.1350 | 2.1350 | 2.0800 | 2.0800 | 2.0800 | 1,367 |
05 Mar 2024 | 2.1400 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 4,166 |
04 Mar 2024 | 2.1850 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 3,320 |
01 Mar 2024 | 2.2100 | 2.2100 | 2.1500 | 2.1500 | 2.1500 | 6,306 |
29 Feb 2024 | 2.1000 | 2.2300 | 2.1000 | 2.1600 | 2.1600 | 24,701 |
28 Feb 2024 | 2.0100 | 2.0900 | 1.9900 | 2.0800 | 2.0800 | 17,740 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 1.9850 | 2.0000 | 1.9450 | 1.9800 | 1.9800 | 5,093 |
23 Feb 2024 | 2.0900 | 2.1000 | 2.0300 | 2.0400 | 2.0400 | 11,849 |
22 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1,126 |
21 Feb 2024 | 2.0500 | 2.0600 | 2.0200 | 2.0500 | 2.0500 | 5,411 |
20 Feb 2024 | 2.0900 | 2.1000 | 2.0300 | 2.0600 | 2.0600 | 31,432 |
19 Feb 2024 | 2.0100 | 2.0700 | 2.0100 | 2.0200 | 2.0200 | 9,533 |
16 Feb 2024 | 2.0100 | 2.0200 | 1.9950 | 2.0000 | 2.0000 | 8,715 |
15 Feb 2024 | 1.9800 | 1.9850 | 1.9750 | 1.9750 | 1.9750 | 3,608 |
14 Feb 2024 | 1.9750 | 1.9800 | 1.9700 | 1.9800 | 1.9800 | 2,463 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 1.9950 | 2.0100 | 1.9950 | 2.0100 | 2.0100 | 3,439 |
09 Feb 2024 | 1.9850 | 1.9900 | 1.9750 | 1.9800 | 1.9800 | 8,985 |
08 Feb 2024 | 2.0000 | 2.0100 | 1.9800 | 2.0000 | 2.0000 | 9,609 |
07 Feb 2024 | 2.0200 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 8,490 |
06 Feb 2024 | 1.9900 | 2.0200 | 1.9850 | 2.0100 | 2.0100 | 4,782 |
05 Feb 2024 | 1.9650 | 1.9850 | 1.9550 | 1.9850 | 1.9850 | 6,790 |
02 Feb 2024 | 1.9850 | 1.9950 | 1.9850 | 1.9950 | 1.9950 | 3,502 |
01 Feb 2024 | 1.9550 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 1,386 |
31 Jan 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9750 | 1.9750 | 5,646 |
30 Jan 2024 | 1.9350 | 1.9500 | 1.9350 | 1.9500 | 1.9500 | 4,594 |
29 Jan 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 676 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1.9550 | 1.9650 | 1.9550 | 1.9650 | 1.9650 | 2,912 |
23 Jan 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9750 | 1.9750 | 1,415 |
22 Jan 2024 | 1.9800 | 1.9800 | 1.9700 | 1.9800 | 1.9800 | 2,924 |
19 Jan 2024 | 1.9900 | 1.9900 | 1.9650 | 1.9750 | 1.9750 | 6,326 |
18 Jan 2024 | 1.9800 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 4,689 |
17 Jan 2024 | 1.9900 | 1.9950 | 1.9900 | 1.9950 | 1.9950 | 632 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 1.9700 | 1.9850 | 1.9550 | 1.9850 | 1.9850 | 8,159 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 638 |
10 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 600 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 1.9900 | 2.0000 | 1.9650 | 1.9900 | 1.9900 | 1,382 |
03 Jan 2024 | 2.0100 | 2.0100 | 1.9650 | 1.9850 | 1.9850 | 2,884 |
02 Jan 2024 | 1.9900 | 1.9950 | 1.9900 | 1.9900 | 1.9900 | 736 |
29 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,040 |
28 Dec 2023 | 1.9650 | 1.9850 | 1.9650 | 1.9850 | 1.9850 | 1,421 |
27 Dec 2023 | 2.0000 | 2.0100 | 1.9950 | 1.9950 | 1.9950 | 1,907 |
22 Dec 2023 | 1.9900 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 2.0100 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 11,715 |
19 Dec 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 14,085 |
18 Dec 2023 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 1,264 |
15 Dec 2023 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 1,688 |
14 Dec 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 583 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | 1,712 |
11 Dec 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 2,772 |
08 Dec 2023 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 197 |
07 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,129 |
06 Dec 2023 | 2.0000 | 2.0000 | 1.9950 | 1.9950 | 1.9950 | 2,684 |
05 Dec 2023 | 1.9900 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 7,034 |
04 Dec 2023 | 2.0000 | 2.0100 | 1.9800 | 1.9850 | 1.9850 | 5,339 |
01 Dec 2023 | 1.9950 | 2.0000 | 1.9850 | 1.9950 | 1.9950 | 4,578 |
30 Nov 2023 | 1.9950 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 5,830 |
29 Nov 2023 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 2.0300 | 3,684 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |