Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.4850 | 2.4850 | 2.4800 | 2.4800 | 2.4800 | - |
25 Apr 2024 | 2.4450 | 2.5400 | 2.4450 | 2.5400 | 2.5400 | 550 |
24 Apr 2024 | 2.4750 | 2.5300 | 2.4750 | 2.5050 | 2.5050 | - |
23 Apr 2024 | 2.5000 | 2.5650 | 2.4950 | 2.5150 | 2.5150 | - |
22 Apr 2024 | 2.5300 | 2.5500 | 2.5100 | 2.5400 | 2.5400 | 200 |
19 Apr 2024 | 2.5650 | 2.6200 | 2.5600 | 2.5850 | 2.5850 | - |
18 Apr 2024 | 2.5650 | 2.6600 | 2.5600 | 2.6250 | 2.6250 | - |
17 Apr 2024 | 2.5850 | 2.6750 | 2.5850 | 2.6100 | 2.6100 | - |
16 Apr 2024 | 2.6950 | 2.6950 | 2.5050 | 2.6500 | 2.6500 | - |
15 Apr 2024 | 2.8100 | 2.8600 | 2.7200 | 2.7500 | 2.7500 | 5,000 |
12 Apr 2024 | 2.7950 | 3.0150 | 2.7950 | 2.9400 | 2.9400 | - |
11 Apr 2024 | 2.6600 | 2.8100 | 2.6550 | 2.8100 | 2.8100 | - |
10 Apr 2024 | 2.6300 | 2.7050 | 2.6150 | 2.6950 | 2.6950 | - |
09 Apr 2024 | 2.8450 | 2.8450 | 2.6350 | 2.6850 | 2.6850 | 155 |
08 Apr 2024 | 2.6700 | 2.8550 | 2.6050 | 2.6300 | 2.6300 | 6,000 |
05 Apr 2024 | 2.7150 | 2.7500 | 2.7050 | 2.7450 | 2.7450 | - |
04 Apr 2024 | 2.7200 | 2.7550 | 2.7200 | 2.7550 | 2.7550 | - |
03 Apr 2024 | 2.5950 | 2.6750 | 2.5950 | 2.6750 | 2.6750 | - |
02 Apr 2024 | 2.5900 | 2.5950 | 2.5900 | 2.5900 | 2.5900 | 80 |
28 Mar 2024 | 2.4550 | 2.5750 | 2.4550 | 2.5200 | 2.5200 | - |
27 Mar 2024 | 2.4750 | 2.5100 | 2.4750 | 2.5100 | 2.5100 | - |
26 Mar 2024 | 2.4500 | 2.5050 | 2.4500 | 2.4950 | 2.4950 | 250 |
25 Mar 2024 | 2.5250 | 2.6250 | 2.4800 | 2.5300 | 2.5300 | 4,325 |
22 Mar 2024 | 2.5650 | 2.6450 | 2.5350 | 2.5750 | 2.5750 | - |
21 Mar 2024 | 2.5100 | 2.6150 | 2.5100 | 2.6050 | 2.6050 | - |
20 Mar 2024 | 2.3950 | 2.5200 | 2.3950 | 2.5200 | 2.5200 | - |
19 Mar 2024 | 2.4300 | 2.4800 | 2.3950 | 2.4800 | 2.4800 | 1,750 |
18 Mar 2024 | 2.3950 | 2.5750 | 2.3950 | 2.4900 | 2.4900 | - |
15 Mar 2024 | 2.4700 | 2.5950 | 2.4650 | 2.5950 | 2.5950 | - |
14 Mar 2024 | 2.4000 | 2.5100 | 2.4000 | 2.5100 | 2.5100 | - |
13 Mar 2024 | 2.5250 | 2.6150 | 2.4300 | 2.4300 | 2.4300 | 350 |
12 Mar 2024 | 2.5900 | 2.6350 | 2.5850 | 2.6050 | 2.6050 | - |
11 Mar 2024 | 2.6300 | 2.7200 | 2.6300 | 2.7200 | 2.7200 | 3,250 |
08 Mar 2024 | 2.7700 | 2.7850 | 2.6250 | 2.6250 | 2.6250 | 500 |
07 Mar 2024 | 2.5900 | 2.8300 | 2.5900 | 2.8300 | 2.8300 | - |
06 Mar 2024 | 2.4700 | 2.6200 | 2.4700 | 2.6200 | 2.6200 | - |
05 Mar 2024 | 2.6000 | 2.6450 | 2.4750 | 2.4950 | 2.4950 | 4,550 |
04 Mar 2024 | 2.6550 | 2.7200 | 2.6050 | 2.6050 | 2.6050 | 1,000 |
01 Mar 2024 | 2.6000 | 2.7550 | 2.6000 | 2.6400 | 2.6400 | 3,515 |
29 Feb 2024 | 2.6100 | 2.8150 | 2.6050 | 2.6700 | 2.6700 | 1,888 |
28 Feb 2024 | 2.7150 | 2.7750 | 2.7150 | 2.7750 | 2.7750 | - |
27 Feb 2024 | 2.6400 | 2.8300 | 2.6350 | 2.8300 | 2.8300 | - |
26 Feb 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | - |
23 Feb 2024 | 2.7100 | 2.7750 | 2.7050 | 2.7350 | 2.7350 | - |
22 Feb 2024 | 2.7800 | 2.9050 | 2.7750 | 2.8900 | 2.8900 | - |
21 Feb 2024 | 2.7600 | 2.7700 | 2.6950 | 2.7700 | 2.7700 | - |
20 Feb 2024 | 2.9100 | 2.9500 | 2.8300 | 2.8300 | 2.8300 | 1,000 |
19 Feb 2024 | 2.9650 | 2.9650 | 2.9100 | 2.9100 | 2.9100 | 11,100 |
16 Feb 2024 | 3.1050 | 3.1550 | 3.0800 | 3.0850 | 3.0850 | 450 |
15 Feb 2024 | 3.1550 | 3.2350 | 3.1500 | 3.2300 | 3.2300 | 1,500 |
14 Feb 2024 | 3.1200 | 3.2850 | 3.0950 | 3.1800 | 3.1800 | 1,750 |
13 Feb 2024 | 3.3800 | 3.3800 | 3.2150 | 3.2150 | 3.2150 | 285 |
12 Feb 2024 | 3.5100 | 3.5100 | 3.3800 | 3.4400 | 3.4400 | 250 |
09 Feb 2024 | 3.4250 | 3.5650 | 3.3550 | 3.5650 | 3.5650 | 4,000 |
08 Feb 2024 | 3.4950 | 3.6900 | 3.3400 | 3.4900 | 3.4900 | 3,025 |
07 Feb 2024 | 3.4300 | 3.5400 | 3.4300 | 3.5400 | 3.5400 | 4,535 |
06 Feb 2024 | 3.4600 | 3.5300 | 3.3550 | 3.5300 | 3.5300 | 2,500 |
05 Feb 2024 | 3.5750 | 3.5800 | 3.4600 | 3.5600 | 3.5600 | 2,070 |
02 Feb 2024 | 3.5000 | 3.7000 | 3.5000 | 3.5850 | 3.5850 | 5,000 |
01 Feb 2024 | 3.2300 | 3.5000 | 3.2100 | 3.5000 | 3.5000 | 2,950 |
31 Jan 2024 | 3.2600 | 3.2950 | 3.2500 | 3.2600 | 3.2600 | - |
30 Jan 2024 | 3.1700 | 3.2900 | 3.1700 | 3.2350 | 3.2350 | 2,500 |
29 Jan 2024 | 3.1150 | 3.2450 | 3.0900 | 3.1950 | 3.1950 | 10,570 |
26 Jan 2024 | 3.1300 | 3.1650 | 3.0650 | 3.1050 | 3.1050 | 1,110 |
25 Jan 2024 | 3.2150 | 3.2750 | 3.1300 | 3.1300 | 3.1300 | 3,570 |
24 Jan 2024 | 3.1700 | 3.3200 | 3.1200 | 3.2150 | 3.2150 | 5,250 |
23 Jan 2024 | 3.1500 | 3.1500 | 3.0000 | 3.1200 | 3.1200 | 3,750 |
22 Jan 2024 | 3.0100 | 3.1550 | 3.0100 | 3.0450 | 3.0450 | 2,000 |
19 Jan 2024 | 3.0700 | 3.0800 | 2.9450 | 2.9650 | 2.9650 | 3,710 |
18 Jan 2024 | 3.0750 | 3.1200 | 3.0750 | 3.1050 | 3.1050 | 2,750 |
17 Jan 2024 | 3.0200 | 3.0900 | 2.9450 | 3.0850 | 3.0850 | - |
16 Jan 2024 | 3.0950 | 3.2550 | 3.0200 | 3.2550 | 3.2550 | 10,506 |
15 Jan 2024 | 2.9450 | 3.1300 | 2.9350 | 3.1300 | 3.1300 | 7,080 |
12 Jan 2024 | 2.7450 | 2.8650 | 2.7450 | 2.8550 | 2.8550 | 500 |
11 Jan 2024 | 2.8550 | 2.8550 | 2.7100 | 2.7100 | 2.7100 | 1,400 |
10 Jan 2024 | 2.7350 | 2.9050 | 2.7350 | 2.9050 | 2.9050 | 9,125 |
09 Jan 2024 | 2.5700 | 2.7300 | 2.5200 | 2.7300 | 2.7300 | 1,000 |
08 Jan 2024 | 2.5500 | 2.5850 | 2.4600 | 2.5850 | 2.5850 | - |
05 Jan 2024 | 2.5050 | 2.5300 | 2.4450 | 2.5300 | 2.5300 | - |
04 Jan 2024 | 2.4700 | 2.4950 | 2.4100 | 2.4700 | 2.4700 | - |
03 Jan 2024 | 2.4800 | 2.4850 | 2.4150 | 2.4150 | 2.4150 | - |
02 Jan 2024 | 2.5050 | 2.5050 | 2.4700 | 2.4950 | 2.4950 | - |
29 Dec 2023 | 2.4650 | 2.4650 | 2.3800 | 2.4150 | 2.4150 | 1,200 |
28 Dec 2023 | 2.4650 | 2.4650 | 2.3800 | 2.4450 | 2.4450 | 1,200 |
27 Dec 2023 | 2.5850 | 2.5850 | 2.4700 | 2.4700 | 2.4700 | - |
22 Dec 2023 | 2.5200 | 2.5200 | 2.5000 | 2.5100 | 2.5100 | 3,000 |
21 Dec 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
20 Dec 2023 | 2.4400 | 2.4400 | 2.4350 | 2.4350 | 2.4350 | 100 |
19 Dec 2023 | 2.4900 | 2.5000 | 2.3050 | 2.3800 | 2.3800 | 3,050 |
18 Dec 2023 | 2.5150 | 2.5950 | 2.4750 | 2.4750 | 2.4750 | 2,515 |
15 Dec 2023 | 2.6900 | 2.7400 | 2.4800 | 2.4800 | 2.4800 | 6,515 |
14 Dec 2023 | 2.5850 | 2.6500 | 2.4800 | 2.6500 | 2.6500 | 10,827 |
13 Dec 2023 | 2.6100 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | - |
12 Dec 2023 | 2.6100 | 2.6250 | 2.5550 | 2.5850 | 2.5850 | 500 |
11 Dec 2023 | 2.6350 | 2.7200 | 2.5850 | 2.5950 | 2.5950 | 1,208 |
08 Dec 2023 | 2.5800 | 2.5850 | 2.5650 | 2.5650 | 2.5650 | - |
07 Dec 2023 | 2.5850 | 2.5900 | 2.5300 | 2.5500 | 2.5500 | 2,000 |
06 Dec 2023 | 2.6550 | 2.7350 | 2.6250 | 2.6550 | 2.6550 | 1,200 |
05 Dec 2023 | 2.7350 | 2.7800 | 2.6250 | 2.6700 | 2.6700 | - |
04 Dec 2023 | 2.5600 | 2.6550 | 2.5500 | 2.6000 | 2.6000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |