Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.4195 | 2.4195 | 2.4125 | 2.4125 | 2.4125 | - |
29 Apr 2024 | 2.3760 | 2.4200 | 2.3760 | 2.4200 | 2.4200 | 8,000 |
26 Apr 2024 | 2.2815 | 2.2815 | 2.2770 | 2.2770 | 2.2770 | - |
25 Apr 2024 | 2.2715 | 2.2715 | 2.2600 | 2.2600 | 2.2600 | - |
24 Apr 2024 | 2.3080 | 2.3470 | 2.3080 | 2.3470 | 2.3470 | 500 |
23 Apr 2024 | 2.2635 | 2.2635 | 2.2635 | 2.2635 | 2.2635 | - |
22 Apr 2024 | 2.2815 | 2.2815 | 2.2815 | 2.2815 | 2.2815 | - |
19 Apr 2024 | 2.2695 | 2.2715 | 2.2405 | 2.2415 | 2.2415 | 53,193 |
18 Apr 2024 | 2.3125 | 2.3125 | 2.3000 | 2.3000 | 2.3000 | 10,000 |
17 Apr 2024 | 2.2900 | 2.3185 | 2.2900 | 2.3185 | 2.3185 | 250 |
16 Apr 2024 | 2.2780 | 2.2780 | 2.2745 | 2.2745 | 2.2745 | - |
15 Apr 2024 | 2.3440 | 2.3440 | 2.3435 | 2.3435 | 2.3435 | - |
12 Apr 2024 | 2.4305 | 2.4485 | 2.4230 | 2.4230 | 2.4230 | 1,342 |
11 Apr 2024 | 2.3970 | 2.3970 | 2.3860 | 2.3860 | 2.3860 | - |
10 Apr 2024 | 2.4000 | 2.4000 | 2.3660 | 2.3660 | 2.3660 | 150 |
09 Apr 2024 | 2.3250 | 2.4035 | 2.3250 | 2.3390 | 2.3390 | 1,356 |
08 Apr 2024 | 2.2785 | 2.2870 | 2.2775 | 2.2870 | 2.2870 | 480 |
05 Apr 2024 | 2.2565 | 2.2710 | 2.2565 | 2.2710 | 2.2710 | 7,655 |
04 Apr 2024 | 2.2915 | 2.2915 | 2.2915 | 2.2915 | 2.2915 | - |
03 Apr 2024 | 2.2440 | 2.2440 | 2.2375 | 2.2375 | 2.2375 | 1,500 |
02 Apr 2024 | 2.2935 | 2.3080 | 2.2935 | 2.3000 | 2.3000 | 6,100 |
28 Mar 2024 | 2.2760 | 2.2800 | 2.2760 | 2.2800 | 2.2800 | - |
27 Mar 2024 | 2.2220 | 2.3140 | 2.2220 | 2.2360 | 2.2360 | 1,025 |
26 Mar 2024 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | - |
25 Mar 2024 | 2.2800 | 2.2900 | 2.2800 | 2.2900 | 2.2900 | - |
22 Mar 2024 | 2.3080 | 2.3220 | 2.3080 | 2.3220 | 2.3220 | - |
21 Mar 2024 | 2.3460 | 2.4120 | 2.3360 | 2.4120 | 2.4120 | 1,000 |
20 Mar 2024 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | 2.3080 | - |
19 Mar 2024 | 2.3200 | 2.3200 | 2.3160 | 2.3160 | 2.3160 | - |
18 Mar 2024 | 2.3360 | 2.3380 | 2.3320 | 2.3380 | 2.3380 | 940 |
15 Mar 2024 | 2.3300 | 2.3320 | 2.3120 | 2.3120 | 2.3120 | 1,000 |
14 Mar 2024 | 2.4960 | 2.4980 | 2.4960 | 2.4980 | 2.4980 | - |
13 Mar 2024 | 2.4960 | 2.4960 | 2.4920 | 2.4940 | 2.4940 | 3,000 |
12 Mar 2024 | 2.4780 | 2.4780 | 2.4640 | 2.4640 | 2.4640 | - |
11 Mar 2024 | 2.3840 | 2.3840 | 2.3640 | 2.3640 | 2.3640 | - |
08 Mar 2024 | 2.3920 | 2.3980 | 2.3920 | 2.3920 | 2.3920 | 3,000 |
07 Mar 2024 | 2.4080 | 2.4100 | 2.4080 | 2.4100 | 2.4100 | - |
06 Mar 2024 | 2.4040 | 2.5020 | 2.4040 | 2.5020 | 2.5020 | 100 |
05 Mar 2024 | 2.4120 | 2.4140 | 2.3880 | 2.3960 | 2.3960 | 15,000 |
04 Mar 2024 | 2.6000 | 2.6020 | 2.6000 | 2.6020 | 2.6020 | - |
01 Mar 2024 | 2.5940 | 2.5940 | 2.5880 | 2.5880 | 2.5880 | - |
29 Feb 2024 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | - |
28 Feb 2024 | 2.4600 | 2.5100 | 2.4600 | 2.5100 | 2.5100 | 250 |
27 Feb 2024 | 2.3080 | 2.3180 | 2.3080 | 2.3180 | 2.3180 | - |
26 Feb 2024 | 2.3960 | 2.3960 | 2.3100 | 2.3880 | 2.3880 | 6,425 |
23 Feb 2024 | 2.1780 | 2.1780 | 2.1620 | 2.1620 | 2.1620 | - |
22 Feb 2024 | 2.1820 | 2.1840 | 2.1820 | 2.1840 | 2.1840 | - |
21 Feb 2024 | 2.1780 | 2.1780 | 2.1600 | 2.1600 | 2.1600 | - |
20 Feb 2024 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | - |
19 Feb 2024 | 2.2460 | 2.2460 | 2.1600 | 2.1640 | 2.1640 | 11,502 |
16 Feb 2024 | 2.2120 | 2.2180 | 2.2120 | 2.2160 | 2.2160 | 8,000 |
15 Feb 2024 | 2.0700 | 2.1160 | 2.0480 | 2.0720 | 2.0720 | 37,941 |
14 Feb 2024 | 2.0780 | 2.0960 | 2.0780 | 2.0900 | 2.0900 | 4,200 |
13 Feb 2024 | 2.1080 | 2.1080 | 2.0480 | 2.0480 | 2.0480 | 75 |
12 Feb 2024 | 2.1040 | 2.1220 | 2.1040 | 2.1220 | 2.1220 | 1,310 |
09 Feb 2024 | 2.1520 | 2.2100 | 2.1440 | 2.1440 | 2.1440 | 15,000 |
08 Feb 2024 | 2.1560 | 2.1560 | 2.1540 | 2.1540 | 2.1540 | - |
07 Feb 2024 | 2.1160 | 2.1160 | 2.1080 | 2.1080 | 2.1080 | - |
06 Feb 2024 | 2.0080 | 2.0080 | 2.0040 | 2.0040 | 2.0040 | - |
05 Feb 2024 | 2.0400 | 2.0400 | 1.9820 | 1.9820 | 1.9820 | 3,000 |
02 Feb 2024 | 2.1140 | 2.1140 | 2.1000 | 2.1000 | 2.1000 | 1,000 |
01 Feb 2024 | 2.0520 | 2.0580 | 2.0500 | 2.0580 | 2.0580 | - |
31 Jan 2024 | 2.1180 | 2.1220 | 2.1180 | 2.1180 | 2.1180 | 25 |
30 Jan 2024 | 2.1560 | 2.1560 | 2.1480 | 2.1480 | 2.1480 | - |
29 Jan 2024 | 2.1680 | 2.1680 | 2.1560 | 2.1560 | 2.1560 | 4,219 |
26 Jan 2024 | 2.0980 | 2.1020 | 2.0860 | 2.0860 | 2.0860 | 2,000 |
25 Jan 2024 | 2.0820 | 2.0840 | 2.0820 | 2.0840 | 2.0840 | - |
24 Jan 2024 | 2.0680 | 2.0840 | 2.0680 | 2.0740 | 2.0740 | 3,330 |
23 Jan 2024 | 1.9560 | 1.9560 | 1.9450 | 1.9500 | 1.9500 | 500 |
22 Jan 2024 | 1.9640 | 1.9900 | 1.9640 | 1.9900 | 1.9900 | - |
19 Jan 2024 | 2.0680 | 2.1440 | 2.0680 | 2.1440 | 2.1440 | 3,000 |
18 Jan 2024 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
17 Jan 2024 | 2.0700 | 2.0720 | 2.0700 | 2.0720 | 2.0720 | 600 |
16 Jan 2024 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | - |
15 Jan 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | - |
12 Jan 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | - |
11 Jan 2024 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | - |
10 Jan 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
09 Jan 2024 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | - |
08 Jan 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
05 Jan 2024 | 2.3420 | 2.3520 | 2.3260 | 2.3260 | 2.3260 | 10 |
04 Jan 2024 | 2.3760 | 2.3760 | 2.3220 | 2.3220 | 2.3220 | 5,750 |
03 Jan 2024 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | - |
02 Jan 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
29 Dec 2023 | 2.4000 | 2.4000 | 2.3840 | 2.3840 | 2.3840 | - |
28 Dec 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
27 Dec 2023 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | - |
22 Dec 2023 | 2.3140 | 2.3980 | 2.3140 | 2.3400 | 2.3400 | 11,359 |
21 Dec 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
20 Dec 2023 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | - |
19 Dec 2023 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | 2.3360 | - |
18 Dec 2023 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | - |
15 Dec 2023 | 2.3600 | 2.3700 | 2.3600 | 2.3700 | 2.3700 | 2,000 |
14 Dec 2023 | 2.3040 | 2.3200 | 2.3040 | 2.3200 | 2.3200 | 3,000 |
13 Dec 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
12 Dec 2023 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | - |
11 Dec 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
08 Dec 2023 | 2.2360 | 2.3140 | 2.2360 | 2.3120 | 2.3120 | 1,500 |
07 Dec 2023 | 2.1160 | 2.1900 | 2.1160 | 2.1900 | 2.1900 | 1,000 |
06 Dec 2023 | 2.0380 | 2.1060 | 2.0380 | 2.1060 | 2.1060 | 8,571 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |