Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.1650 | 2.2800 | 2.2550 | 2.2800 | 2.2800 | 1,000 |
30 Apr 2024 | 2.1650 | 2.2850 | 2.1650 | 2.2650 | 2.2650 | 1,000 |
29 Apr 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1900 | 2.1900 | - |
26 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
25 Apr 2024 | 2.2050 | 2.2800 | 2.0750 | 2.0750 | 2.0750 | 800 |
24 Apr 2024 | 2.2050 | 2.2050 | 2.1500 | 2.1500 | 2.1500 | - |
23 Apr 2024 | 2.2050 | 2.2050 | 2.1650 | 2.1950 | 2.1950 | - |
22 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
19 Apr 2024 | 2.2050 | 2.3350 | 2.1350 | 2.1600 | 2.1600 | - |
18 Apr 2024 | 2.2550 | 2.3500 | 2.2050 | 2.2050 | 2.2050 | 1,000 |
17 Apr 2024 | 2.2950 | 2.2950 | 2.2550 | 2.2600 | 2.2600 | - |
16 Apr 2024 | 2.2950 | 2.2950 | 2.2650 | 2.2650 | 2.2650 | - |
15 Apr 2024 | 2.5050 | 2.5150 | 2.3400 | 2.3400 | 2.3400 | 6,100 |
12 Apr 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 50 |
11 Apr 2024 | 2.5300 | 2.5850 | 2.5100 | 2.5100 | 2.5100 | - |
10 Apr 2024 | 2.5050 | 2.5350 | 2.5050 | 2.5350 | 2.5350 | - |
09 Apr 2024 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | 2.5300 | - |
08 Apr 2024 | 2.5050 | 2.5850 | 2.5050 | 2.5850 | 2.5850 | - |
05 Apr 2024 | 2.5000 | 2.6650 | 2.5000 | 2.6650 | 2.6650 | 50 |
04 Apr 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
03 Apr 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
02 Apr 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
28 Mar 2024 | 2.7050 | 2.7250 | 2.7050 | 2.7200 | 2.7200 | 565 |
27 Mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
26 Mar 2024 | 2.6300 | 2.7750 | 2.6300 | 2.7750 | 2.7750 | 50 |
25 Mar 2024 | 2.5600 | 2.7550 | 2.5600 | 2.7550 | 2.7550 | - |
22 Mar 2024 | 2.8550 | 2.8600 | 2.7000 | 2.7000 | 2.7000 | - |
21 Mar 2024 | 2.9100 | 2.9100 | 2.8450 | 2.8450 | 2.8450 | - |
20 Mar 2024 | 3.0450 | 3.0500 | 2.8500 | 2.9400 | 2.9400 | 8,900 |
19 Mar 2024 | 3.1250 | 3.1400 | 3.0000 | 3.0300 | 3.0300 | 4,000 |
18 Mar 2024 | 3.0750 | 3.0750 | 2.9050 | 3.0700 | 3.0700 | 1,900 |
15 Mar 2024 | 3.0050 | 3.0550 | 3.0050 | 3.0550 | 3.0550 | 1,500 |
14 Mar 2024 | 3.2800 | 3.4400 | 3.1000 | 3.1000 | 3.1000 | 5,500 |
13 Mar 2024 | 3.1200 | 3.5100 | 3.0950 | 3.2450 | 3.2450 | 1,500 |
12 Mar 2024 | 3.1750 | 3.2400 | 3.0000 | 3.1100 | 3.1100 | 11,530 |
11 Mar 2024 | 3.4000 | 3.4000 | 3.2650 | 3.2650 | 3.2650 | - |
08 Mar 2024 | 3.4650 | 3.4650 | 3.2200 | 3.3550 | 3.3550 | - |
07 Mar 2024 | 3.4750 | 3.5350 | 3.4750 | 3.5350 | 3.5350 | - |
06 Mar 2024 | 3.5600 | 3.5700 | 3.4700 | 3.5300 | 3.5300 | - |
05 Mar 2024 | 3.2700 | 3.8850 | 3.2700 | 3.5100 | 3.5100 | 320 |
04 Mar 2024 | 3.4650 | 3.6700 | 3.3000 | 3.3000 | 3.3000 | 2,200 |
01 Mar 2024 | 3.2750 | 3.3500 | 3.2750 | 3.3500 | 3.3500 | - |
29 Feb 2024 | 3.5300 | 3.5300 | 3.5150 | 3.5150 | 3.5150 | 27 |
28 Feb 2024 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | 3.4700 | - |
27 Feb 2024 | 3.3950 | 3.5900 | 3.3950 | 3.5150 | 3.5150 | 2,000 |
26 Feb 2024 | 3.2500 | 3.2500 | 3.0900 | 3.1150 | 3.1150 | 150 |
23 Feb 2024 | 2.9550 | 2.9750 | 2.9200 | 2.9750 | 2.9750 | - |
22 Feb 2024 | 3.0100 | 3.0150 | 2.8900 | 2.8900 | 2.8900 | - |
21 Feb 2024 | 3.0050 | 3.0050 | 2.9150 | 2.9150 | 2.9150 | - |
20 Feb 2024 | 2.7550 | 2.9050 | 2.7450 | 2.9050 | 2.9050 | - |
19 Feb 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
16 Feb 2024 | 2.7150 | 2.7600 | 2.7150 | 2.7600 | 2.7600 | - |
15 Feb 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
14 Feb 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
13 Feb 2024 | 2.6150 | 2.8050 | 2.6150 | 2.8050 | 2.8050 | 600 |
12 Feb 2024 | 2.4850 | 2.5950 | 2.4850 | 2.5950 | 2.5950 | 1,000 |
09 Feb 2024 | 2.5450 | 2.8050 | 2.5450 | 2.8050 | 2.8050 | 300 |
08 Feb 2024 | 2.4550 | 2.5550 | 2.4550 | 2.5450 | 2.5450 | 2,000 |
07 Feb 2024 | 2.4500 | 2.5350 | 2.4000 | 2.4000 | 2.4000 | 620 |
06 Feb 2024 | 2.6150 | 2.7950 | 2.6150 | 2.6200 | 2.6200 | 12,500 |
05 Feb 2024 | 2.9200 | 2.9750 | 2.6300 | 2.6300 | 2.6300 | 2,700 |
02 Feb 2024 | 2.9500 | 2.9500 | 2.7000 | 2.7700 | 2.7700 | 1,755 |
01 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
31 Jan 2024 | 2.9250 | 3.0300 | 2.9250 | 2.9350 | 2.9350 | - |
30 Jan 2024 | 2.9000 | 3.0650 | 2.9000 | 3.0650 | 3.0650 | 525 |
29 Jan 2024 | 3.1850 | 3.1850 | 3.0050 | 3.0200 | 3.0200 | 567 |
26 Jan 2024 | 3.4400 | 3.5400 | 3.1450 | 3.1750 | 3.1750 | 60 |
25 Jan 2024 | 3.6450 | 3.7700 | 3.4700 | 3.4700 | 3.4700 | 5,775 |
24 Jan 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
23 Jan 2024 | 3.6350 | 3.7050 | 3.6350 | 3.6500 | 3.6500 | - |
22 Jan 2024 | 4.0050 | 4.2800 | 4.0050 | 4.2800 | 4.2800 | 1,045 |
19 Jan 2024 | 3.7350 | 3.8050 | 3.6800 | 3.6800 | 3.6800 | - |
18 Jan 2024 | 3.8500 | 3.8550 | 3.6800 | 3.7300 | 3.7300 | - |
17 Jan 2024 | 3.9500 | 4.0000 | 3.7450 | 3.7450 | 3.7450 | - |
16 Jan 2024 | 4.0950 | 4.2500 | 4.0450 | 4.0450 | 4.0450 | 1,100 |
15 Jan 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
12 Jan 2024 | 4.0600 | 4.1350 | 4.0600 | 4.1350 | 4.1350 | - |
11 Jan 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
10 Jan 2024 | 4.1450 | 4.2950 | 4.0800 | 4.0800 | 4.0800 | 200 |
09 Jan 2024 | 4.3650 | 4.3650 | 4.2400 | 4.2400 | 4.2400 | - |
08 Jan 2024 | 3.8200 | 3.8850 | 3.6000 | 3.8850 | 3.8850 | - |
05 Jan 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
04 Jan 2024 | 4.0150 | 4.0150 | 3.8450 | 3.8450 | 3.8450 | - |
03 Jan 2024 | 4.2000 | 4.2000 | 3.9500 | 3.9850 | 3.9850 | 4,000 |
02 Jan 2024 | 4.4900 | 4.4900 | 4.3100 | 4.3100 | 4.3100 | 2,000 |
29 Dec 2023 | 4.2950 | 4.3000 | 4.2900 | 4.2900 | 4.2900 | 2,000 |
28 Dec 2023 | 4.3450 | 4.5000 | 4.3450 | 4.4550 | 4.4550 | 6,106 |
27 Dec 2023 | 4.1650 | 4.4000 | 4.1650 | 4.2750 | 4.2750 | 25,151 |
22 Dec 2023 | 3.7500 | 3.8950 | 3.7500 | 3.8950 | 3.8950 | 3,548 |
21 Dec 2023 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
20 Dec 2023 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
19 Dec 2023 | 3.4900 | 3.6150 | 3.4900 | 3.6150 | 3.6150 | 900 |
18 Dec 2023 | 3.5200 | 3.5200 | 3.4600 | 3.4600 | 3.4600 | - |
15 Dec 2023 | 3.2000 | 4.0000 | 3.2000 | 3.4600 | 3.4600 | 1,345 |
14 Dec 2023 | 3.2400 | 3.2400 | 3.2350 | 3.2350 | 3.2350 | - |
13 Dec 2023 | 3.2800 | 3.4350 | 3.2800 | 3.3300 | 3.3300 | 500 |
12 Dec 2023 | 3.5050 | 3.6050 | 3.1750 | 3.2300 | 3.2300 | 6,570 |
11 Dec 2023 | 3.3500 | 3.5550 | 3.2800 | 3.5550 | 3.5550 | 600 |
08 Dec 2023 | 3.2600 | 3.4000 | 3.2600 | 3.4000 | 3.4000 | 900 |
07 Dec 2023 | 3.2650 | 3.3750 | 3.2650 | 3.3750 | 3.3750 | 5,059 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |