Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3500 | 2.3960 | 2.3160 | 2.3450 | 2.3450 | - |
02 May 2024 | 2.1670 | 2.3430 | 2.1670 | 2.3410 | 2.3410 | - |
30 Apr 2024 | 2.2110 | 2.2160 | 2.1840 | 2.1840 | 2.1840 | - |
29 Apr 2024 | 2.0850 | 2.2170 | 2.0730 | 2.0950 | 2.0950 | - |
26 Apr 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
25 Apr 2024 | 1.7545 | 1.8900 | 1.7545 | 1.8900 | 1.8900 | - |
24 Apr 2024 | 1.9775 | 1.9775 | 1.8560 | 1.8560 | 1.8560 | - |
23 Apr 2024 | 1.7925 | 1.9495 | 1.7925 | 1.9390 | 1.9390 | - |
22 Apr 2024 | 1.7285 | 1.8225 | 1.7285 | 1.8170 | 1.8170 | - |
19 Apr 2024 | 1.7765 | 1.8035 | 1.7500 | 1.7560 | 1.7560 | - |
18 Apr 2024 | 1.7520 | 1.8750 | 1.7520 | 1.8750 | 1.8750 | - |
17 Apr 2024 | 1.8125 | 1.8770 | 1.8125 | 1.8660 | 1.8660 | - |
16 Apr 2024 | 1.8190 | 1.8190 | 1.7915 | 1.7915 | 1.7915 | - |
15 Apr 2024 | 2.0050 | 2.0050 | 1.9405 | 1.9410 | 1.9410 | - |
12 Apr 2024 | 2.0660 | 2.0660 | 2.0260 | 2.0400 | 2.0400 | - |
11 Apr 2024 | 2.0550 | 2.0560 | 2.0550 | 2.0560 | 2.0560 | - |
10 Apr 2024 | 2.1840 | 2.2570 | 2.1770 | 2.1770 | 2.1770 | - |
09 Apr 2024 | 2.2520 | 2.2850 | 2.2480 | 2.2850 | 2.2850 | - |
08 Apr 2024 | 2.2360 | 2.2690 | 2.2360 | 2.2690 | 2.2690 | - |
05 Apr 2024 | 2.3130 | 2.3130 | 2.2930 | 2.2930 | 2.2930 | - |
04 Apr 2024 | 2.2740 | 2.2740 | 2.2650 | 2.2650 | 2.2650 | - |
03 Apr 2024 | 2.1760 | 2.2490 | 2.1540 | 2.2490 | 2.2490 | - |
02 Apr 2024 | 2.1600 | 2.2670 | 2.1600 | 2.2490 | 2.2490 | - |
28 Mar 2024 | 2.1370 | 2.1540 | 2.1210 | 2.1210 | 2.1210 | - |
27 Mar 2024 | 2.2260 | 2.2450 | 2.1610 | 2.1610 | 2.1610 | - |
26 Mar 2024 | 2.1740 | 2.3730 | 2.1650 | 2.1650 | 2.1650 | - |
25 Mar 2024 | 2.0940 | 2.2530 | 2.0940 | 2.2530 | 2.2530 | - |
22 Mar 2024 | 1.7875 | 1.9240 | 1.7875 | 1.9145 | 1.9145 | - |
21 Mar 2024 | 1.7365 | 1.8765 | 1.7365 | 1.8765 | 1.8765 | 1,500 |
20 Mar 2024 | 1.1500 | 1.3200 | 1.1500 | 1.3200 | 1.3200 | - |
19 Mar 2024 | 1.6000 | 1.6000 | 1.0080 | 1.1350 | 1.1350 | 2,300 |
18 Mar 2024 | 1.4115 | 1.6040 | 1.4115 | 1.6040 | 1.6040 | - |
15 Mar 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
14 Mar 2024 | 2.2020 | 2.2610 | 2.2020 | 2.2610 | 2.2610 | - |
13 Mar 2024 | 2.2800 | 2.2840 | 2.2630 | 2.2840 | 2.2840 | - |
12 Mar 2024 | 2.2240 | 2.3660 | 2.2240 | 2.3660 | 2.3660 | - |
11 Mar 2024 | 2.2820 | 2.2820 | 2.2290 | 2.2600 | 2.2600 | - |
08 Mar 2024 | 2.4290 | 2.4460 | 2.3080 | 2.3080 | 2.3080 | - |
07 Mar 2024 | 2.5980 | 2.5980 | 2.1100 | 2.3720 | 2.3720 | - |
06 Mar 2024 | 2.6930 | 2.7030 | 2.6290 | 2.6380 | 2.6380 | - |
05 Mar 2024 | 2.8290 | 2.8290 | 2.7560 | 2.7580 | 2.7580 | - |
04 Mar 2024 | 3.0000 | 3.0000 | 2.9350 | 2.9350 | 2.9350 | - |
01 Mar 2024 | 3.0440 | 3.0440 | 3.0010 | 3.0150 | 3.0150 | - |
29 Feb 2024 | 2.8680 | 3.0600 | 2.8680 | 3.0600 | 3.0600 | - |
28 Feb 2024 | 2.9390 | 2.9750 | 2.8810 | 2.9750 | 2.9750 | 450 |
27 Feb 2024 | 3.0140 | 3.0140 | 2.8660 | 2.9910 | 2.9910 | - |
26 Feb 2024 | 3.0480 | 3.0480 | 3.0410 | 3.0410 | 3.0410 | - |
23 Feb 2024 | 3.2140 | 3.2140 | 3.1040 | 3.1230 | 3.1230 | - |
22 Feb 2024 | 3.1430 | 3.2400 | 3.1430 | 3.2130 | 3.2130 | - |
21 Feb 2024 | 3.2440 | 3.2440 | 3.1250 | 3.1250 | 3.1250 | - |
20 Feb 2024 | 3.3350 | 3.3350 | 3.2290 | 3.2350 | 3.2350 | - |
19 Feb 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | - |
16 Feb 2024 | 3.1460 | 3.3340 | 3.1460 | 3.3340 | 3.3340 | - |
15 Feb 2024 | 3.0670 | 3.2190 | 3.0670 | 3.2190 | 3.2190 | - |
14 Feb 2024 | 3.1610 | 3.1610 | 3.1110 | 3.1110 | 3.1110 | - |
13 Feb 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
12 Feb 2024 | 3.0080 | 3.1900 | 3.0080 | 3.1900 | 3.1900 | - |
09 Feb 2024 | 3.3300 | 3.3300 | 3.0620 | 3.0620 | 3.0620 | - |
08 Feb 2024 | 3.0990 | 3.2390 | 3.0990 | 3.2230 | 3.2230 | 1,558 |
07 Feb 2024 | 3.2740 | 3.3010 | 3.1680 | 3.1680 | 3.1680 | - |
06 Feb 2024 | 3.5070 | 3.5070 | 3.2240 | 3.2810 | 3.2810 | - |
05 Feb 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
02 Feb 2024 | 5.0200 | 5.0200 | 4.7670 | 4.7700 | 4.7700 | - |
01 Feb 2024 | 5.4100 | 5.4100 | 5.2380 | 5.2380 | 5.2380 | - |
31 Jan 2024 | 5.5560 | 5.5560 | 5.4600 | 5.4600 | 5.4600 | - |
30 Jan 2024 | 5.9160 | 5.9160 | 5.6200 | 5.6200 | 5.6200 | 400 |
29 Jan 2024 | 6.1140 | 6.1140 | 5.9620 | 5.9620 | 5.9620 | - |
26 Jan 2024 | 5.8460 | 6.1120 | 5.7660 | 6.1120 | 6.1120 | - |
25 Jan 2024 | 5.6640 | 6.1140 | 5.6640 | 5.8680 | 5.8680 | - |
24 Jan 2024 | 5.8460 | 5.9860 | 5.8160 | 5.9060 | 5.9060 | - |
23 Jan 2024 | 6.2580 | 6.2580 | 5.6340 | 5.7940 | 5.7940 | - |
22 Jan 2024 | 5.9240 | 6.0380 | 5.9240 | 6.0040 | 6.0040 | - |
19 Jan 2024 | 6.2680 | 6.2800 | 5.8400 | 5.8400 | 5.8400 | - |
18 Jan 2024 | 6.0020 | 6.0020 | 5.9680 | 5.9680 | 5.9680 | - |
17 Jan 2024 | 5.9220 | 5.9840 | 5.8420 | 5.8420 | 5.8420 | - |
16 Jan 2024 | 6.1540 | 6.2300 | 6.1540 | 6.2300 | 6.2300 | - |
15 Jan 2024 | 6.2420 | 6.2420 | 6.2420 | 6.2420 | 6.2420 | - |
12 Jan 2024 | 6.1920 | 6.5460 | 6.1920 | 6.4860 | 6.4860 | - |
11 Jan 2024 | 6.0600 | 6.2060 | 6.0600 | 6.0940 | 6.0940 | - |
10 Jan 2024 | 6.1860 | 6.2480 | 6.1860 | 6.2480 | 6.2480 | - |
09 Jan 2024 | 6.5100 | 6.5100 | 6.1900 | 6.1900 | 6.1900 | - |
08 Jan 2024 | 6.0880 | 6.2860 | 6.0880 | 6.2860 | 6.2860 | - |
05 Jan 2024 | 6.0840 | 6.0940 | 6.0840 | 6.0860 | 6.0860 | - |
04 Jan 2024 | 5.8860 | 6.1360 | 5.8860 | 6.0420 | 6.0420 | - |
03 Jan 2024 | 6.1400 | 6.1400 | 5.9920 | 5.9920 | 5.9920 | - |
02 Jan 2024 | 6.2080 | 6.2080 | 6.2080 | 6.2080 | 6.2080 | - |
29 Dec 2023 | 6.2780 | 6.3300 | 6.2780 | 6.3300 | 6.3300 | - |
28 Dec 2023 | 6.2600 | 6.3400 | 6.2600 | 6.2780 | 6.2780 | - |
27 Dec 2023 | 5.9700 | 6.1920 | 5.9700 | 6.1920 | 6.1920 | - |
22 Dec 2023 | 5.7440 | 6.0080 | 5.7440 | 6.0080 | 6.0080 | - |
21 Dec 2023 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | - |
20 Dec 2023 | 5.9440 | 5.9520 | 5.9020 | 5.9020 | 5.9020 | - |
19 Dec 2023 | 5.3460 | 5.9480 | 5.3460 | 5.9220 | 5.9220 | - |
18 Dec 2023 | 5.2580 | 5.5220 | 5.2580 | 5.4180 | 5.4180 | - |
15 Dec 2023 | 5.1180 | 5.5800 | 5.1180 | 5.2500 | 5.2500 | - |
14 Dec 2023 | 4.8980 | 5.3240 | 4.8980 | 5.2420 | 5.2420 | - |
13 Dec 2023 | 4.8450 | 4.9410 | 4.8270 | 4.8980 | 4.8980 | - |
12 Dec 2023 | 5.0260 | 5.0260 | 4.8640 | 4.8640 | 4.8640 | - |
11 Dec 2023 | 4.9870 | 5.0320 | 4.9740 | 5.0100 | 5.0100 | - |
08 Dec 2023 | 4.9890 | 5.1720 | 4.9890 | 5.0380 | 5.0380 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |