Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.4800 | 2.9300 | 2.4800 | 2.8600 | 2.8600 | 300 |
09 May 2024 | 2.4700 | 2.4900 | 2.4700 | 2.4900 | 2.4900 | - |
08 May 2024 | 1.9050 | 2.4900 | 1.9050 | 2.4800 | 2.4800 | 1,320 |
07 May 2024 | 2.0900 | 2.0900 | 1.9100 | 1.9100 | 1.9100 | - |
06 May 2024 | 2.4300 | 2.4400 | 2.0900 | 2.0900 | 2.0900 | - |
03 May 2024 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | - |
02 May 2024 | 2.5600 | 2.5600 | 2.4000 | 2.4100 | 2.4100 | - |
30 Apr 2024 | 2.2700 | 2.6300 | 2.2700 | 2.5200 | 2.5200 | - |
29 Apr 2024 | 2.1300 | 2.3100 | 2.1300 | 2.3100 | 2.3100 | - |
26 Apr 2024 | 1.9750 | 2.2100 | 1.9750 | 2.2100 | 2.2100 | 3,113 |
25 Apr 2024 | 1.9050 | 1.9950 | 1.9050 | 1.9250 | 1.9250 | - |
24 Apr 2024 | 2.0700 | 2.0800 | 1.9100 | 1.9250 | 1.9250 | - |
23 Apr 2024 | 2.0200 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | - |
22 Apr 2024 | 1.9450 | 2.0300 | 1.9450 | 2.0100 | 2.0100 | 85 |
19 Apr 2024 | 1.7950 | 1.9550 | 1.7950 | 1.9150 | 1.9150 | - |
18 Apr 2024 | 1.8450 | 1.8600 | 1.7550 | 1.8100 | 1.8100 | - |
17 Apr 2024 | 1.8600 | 1.8750 | 1.8450 | 1.8450 | 1.8450 | - |
16 Apr 2024 | 1.9350 | 1.9350 | 1.8650 | 1.8750 | 1.8750 | - |
15 Apr 2024 | 1.8650 | 1.9200 | 1.8650 | 1.9200 | 1.9200 | - |
12 Apr 2024 | 1.9600 | 1.9600 | 1.8150 | 1.8150 | 1.8150 | - |
11 Apr 2024 | 1.9450 | 1.9450 | 1.9100 | 1.9100 | 1.9100 | - |
10 Apr 2024 | 2.0000 | 2.0000 | 1.9250 | 1.9450 | 1.9450 | - |
09 Apr 2024 | 1.9950 | 1.9950 | 1.9050 | 1.9750 | 1.9750 | - |
08 Apr 2024 | 1.8650 | 1.9750 | 1.8650 | 1.9750 | 1.9750 | 100 |
05 Apr 2024 | 1.8600 | 1.8600 | 1.8150 | 1.8550 | 1.8550 | - |
04 Apr 2024 | 1.7350 | 1.8400 | 1.7350 | 1.8400 | 1.8400 | - |
03 Apr 2024 | 1.6750 | 1.7050 | 1.6600 | 1.7050 | 1.7050 | - |
02 Apr 2024 | 1.6600 | 1.6750 | 1.6400 | 1.6750 | 1.6750 | - |
28 Mar 2024 | 1.6750 | 1.6750 | 1.6300 | 1.6300 | 1.6300 | 200 |
27 Mar 2024 | 1.6700 | 1.6750 | 1.6350 | 1.6750 | 1.6750 | - |
26 Mar 2024 | 1.6950 | 1.6950 | 1.6650 | 1.6750 | 1.6750 | - |
25 Mar 2024 | 1.6650 | 1.6950 | 1.6550 | 1.6950 | 1.6950 | - |
22 Mar 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6650 | 1.6650 | - |
21 Mar 2024 | 1.6450 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 69 |
20 Mar 2024 | 1.5700 | 1.6400 | 1.5600 | 1.6400 | 1.6400 | - |
19 Mar 2024 | 1.5450 | 1.5650 | 1.5350 | 1.5650 | 1.5650 | - |
18 Mar 2024 | 1.5650 | 1.5650 | 1.5400 | 1.5450 | 1.5450 | - |
15 Mar 2024 | 1.5350 | 1.5550 | 1.5100 | 1.5500 | 1.5500 | - |
14 Mar 2024 | 1.5400 | 1.5450 | 1.5200 | 1.5350 | 1.5350 | - |
13 Mar 2024 | 1.5200 | 1.5650 | 1.5100 | 1.5500 | 1.5500 | - |
12 Mar 2024 | 1.5450 | 1.5450 | 1.5000 | 1.5250 | 1.5250 | - |
11 Mar 2024 | 1.5550 | 1.5550 | 1.5050 | 1.5200 | 1.5200 | - |
08 Mar 2024 | 1.5550 | 1.5950 | 1.5550 | 1.5600 | 1.5600 | - |
07 Mar 2024 | 1.6050 | 1.6050 | 1.5600 | 1.5600 | 1.5600 | - |
06 Mar 2024 | 1.5800 | 1.5800 | 1.5550 | 1.5700 | 1.5700 | - |
05 Mar 2024 | 1.5700 | 1.5700 | 1.4900 | 1.5600 | 1.5600 | - |
04 Mar 2024 | 1.5950 | 1.5950 | 1.4950 | 1.5750 | 1.5750 | - |
01 Mar 2024 | 1.5650 | 1.5950 | 1.4350 | 1.5950 | 1.5950 | - |
29 Feb 2024 | 1.5750 | 1.5750 | 1.5250 | 1.5500 | 1.5500 | - |
28 Feb 2024 | 1.5250 | 1.5650 | 1.5100 | 1.5600 | 1.5600 | - |
27 Feb 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | - |
26 Feb 2024 | 1.5300 | 1.5350 | 1.5100 | 1.5100 | 1.5100 | - |
23 Feb 2024 | 1.5600 | 1.5600 | 1.4650 | 1.5050 | 1.5050 | - |
22 Feb 2024 | 1.5050 | 1.5250 | 1.5050 | 1.5250 | 1.5250 | - |
21 Feb 2024 | 1.5050 | 1.5050 | 1.4800 | 1.4950 | 1.4950 | - |
20 Feb 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4950 | 1.4950 | - |
19 Feb 2024 | 1.4850 | 1.4900 | 1.4550 | 1.4850 | 1.4850 | - |
16 Feb 2024 | 1.4650 | 1.4750 | 1.4450 | 1.4750 | 1.4750 | - |
15 Feb 2024 | 1.4150 | 1.4450 | 1.4150 | 1.4450 | 1.4450 | - |
14 Feb 2024 | 1.4200 | 1.4200 | 1.4050 | 1.4100 | 1.4100 | - |
13 Feb 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4050 | 1.4050 | - |
12 Feb 2024 | 1.3800 | 1.3850 | 1.3800 | 1.3850 | 1.3850 | - |
09 Feb 2024 | 1.3600 | 1.3750 | 1.3300 | 1.3750 | 1.3750 | - |
08 Feb 2024 | 1.3000 | 1.3550 | 1.2950 | 1.3550 | 1.3550 | - |
07 Feb 2024 | 1.3200 | 1.3200 | 1.2650 | 1.3050 | 1.3050 | - |
06 Feb 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | - |
05 Feb 2024 | 1.2650 | 1.2650 | 1.2300 | 1.2350 | 1.2350 | - |
02 Feb 2024 | 1.2650 | 1.2650 | 1.2600 | 1.2650 | 1.2650 | - |
01 Feb 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | - |
31 Jan 2024 | 1.2650 | 1.2650 | 1.2100 | 1.2600 | 1.2600 | - |
30 Jan 2024 | 1.2900 | 1.2900 | 1.2550 | 1.2600 | 1.2600 | - |
29 Jan 2024 | 1.3050 | 1.3050 | 1.2550 | 1.2700 | 1.2700 | - |
26 Jan 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | - |
25 Jan 2024 | 1.2500 | 1.2900 | 1.2250 | 1.2900 | 1.2900 | 250 |
24 Jan 2024 | 1.2250 | 1.2600 | 1.2250 | 1.2400 | 1.2400 | - |
23 Jan 2024 | 1.1250 | 1.2250 | 1.1250 | 1.2200 | 1.2200 | 5,000 |
22 Jan 2024 | 1.1250 | 1.1250 | 1.1100 | 1.1250 | 1.1250 | - |
19 Jan 2024 | 1.1200 | 1.1250 | 1.0900 | 1.1250 | 1.1250 | - |
18 Jan 2024 | 1.1200 | 1.1250 | 1.1150 | 1.1200 | 1.1200 | - |
17 Jan 2024 | 1.1250 | 1.1250 | 1.0900 | 1.1150 | 1.1150 | - |
16 Jan 2024 | 1.1300 | 1.1300 | 1.0950 | 1.1250 | 1.1250 | - |
15 Jan 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | - |
12 Jan 2024 | 1.1350 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 100 |
11 Jan 2024 | 1.1350 | 1.1350 | 1.0950 | 1.1250 | 1.1250 | - |
10 Jan 2024 | 1.1250 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | - |
09 Jan 2024 | 1.1250 | 1.1300 | 1.0950 | 1.1300 | 1.1300 | - |
08 Jan 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1250 | 1.1250 | - |
05 Jan 2024 | 1.1350 | 1.1350 | 1.1250 | 1.1350 | 1.1350 | - |
04 Jan 2024 | 1.1400 | 1.1400 | 1.1150 | 1.1350 | 1.1350 | - |
03 Jan 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1350 | 1.1350 | - |
02 Jan 2024 | 1.1450 | 1.1450 | 1.0600 | 1.1350 | 1.1350 | - |
29 Dec 2023 | 1.1200 | 1.1400 | 1.0550 | 1.1400 | 1.1400 | - |
28 Dec 2023 | 1.1550 | 1.1550 | 1.0700 | 1.1400 | 1.1400 | - |
27 Dec 2023 | 1.1550 | 1.1550 | 1.0700 | 1.1500 | 1.1500 | - |
22 Dec 2023 | 1.1250 | 1.1500 | 1.1250 | 1.1500 | 1.1500 | 3,000 |
21 Dec 2023 | 1.1450 | 1.1450 | 1.0550 | 1.1250 | 1.1250 | - |
20 Dec 2023 | 1.1450 | 1.1450 | 1.0650 | 1.0650 | 1.0650 | - |
19 Dec 2023 | 1.1400 | 1.1400 | 1.0550 | 1.0550 | 1.0550 | - |
18 Dec 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
15 Dec 2023 | 1.1250 | 1.1250 | 1.0350 | 1.1250 | 1.1250 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |