Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.4550 | 2.5100 | 2.4450 | 2.4951 | 2.4951 | 124,054 |
26 Mar 2024 | 2.3900 | 2.4600 | 2.3800 | 2.4550 | 2.4550 | 116,111 |
25 Mar 2024 | 2.4000 | 2.4100 | 2.3800 | 2.3900 | 2.3900 | 3,243,080 |
24 Mar 2024 | 2.3900 | 2.4100 | 2.3800 | 2.3900 | 2.3900 | 288,340 |
21 Mar 2024 | 2.4550 | 2.4600 | 2.3800 | 2.3800 | 2.3800 | 365,982 |
20 Mar 2024 | 2.3750 | 2.4600 | 2.3750 | 2.4500 | 2.4500 | 339,104 |
19 Mar 2024 | 2.3450 | 2.3550 | 2.3300 | 2.3400 | 2.3400 | 90,335 |
18 Mar 2024 | 2.3000 | 2.3450 | 2.3000 | 2.3300 | 2.3300 | 961,280 |
17 Mar 2024 | 2.2400 | 2.3150 | 2.2250 | 2.2900 | 2.2900 | 418,789 |
14 Mar 2024 | 2.3250 | 2.3500 | 2.2900 | 2.2950 | 2.2950 | 1,357,789 |
13 Mar 2024 | 2.3400 | 2.3700 | 2.3200 | 2.3200 | 2.3200 | 152,647 |
12 Mar 2024 | 2.3500 | 2.4200 | 2.3500 | 2.3500 | 2.3500 | 274,953 |
11 Mar 2024 | 2.3200 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 323,207 |
10 Mar 2024 | 2.4000 | 2.4100 | 2.3200 | 2.3200 | 2.3200 | 1,754,265 |
07 Mar 2024 | 2.3700 | 2.4350 | 2.3700 | 2.4000 | 2.4000 | 135,451 |
06 Mar 2024 | 2.3500 | 2.4100 | 2.3450 | 2.4000 | 2.4000 | 204,494 |
05 Mar 2024 | 2.3800 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 155,534 |
04 Mar 2024 | 2.3800 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 109,109 |
03 Mar 2024 | 2.3800 | 2.4050 | 2.3400 | 2.3700 | 2.3700 | 277,154 |
29 Feb 2024 | 2.4000 | 2.4300 | 2.3900 | 2.4100 | 2.4100 | 141,570 |
28 Feb 2024 | 2.3700 | 2.4150 | 2.3400 | 2.4000 | 2.4000 | 346,860 |
27 Feb 2024 | 2.3800 | 2.4050 | 2.3500 | 2.3800 | 2.3800 | 156,932 |
26 Feb 2024 | 2.3800 | 2.4200 | 2.3500 | 2.3600 | 2.3600 | 194,356 |
25 Feb 2024 | 2.3600 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | 196,803 |
22 Feb 2024 | 2.4000 | 2.4300 | 2.3500 | 2.3500 | 2.3500 | 263,576 |
21 Feb 2024 | 2.3200 | 2.4000 | 2.2950 | 2.3900 | 2.3900 | 280,951 |
20 Feb 2024 | 2.3900 | 2.4150 | 2.3100 | 2.3100 | 2.3100 | 252,785 |
19 Feb 2024 | 2.4200 | 2.4450 | 2.4000 | 2.4100 | 2.4100 | 1,336,947 |
18 Feb 2024 | 2.4100 | 2.4650 | 2.3900 | 2.4300 | 2.4300 | 205,302 |
15 Feb 2024 | 2.4400 | 2.5050 | 2.4200 | 2.4500 | 2.4500 | 533,389 |
14 Feb 2024 | 2.5600 | 2.5700 | 2.4450 | 2.5300 | 2.5300 | 339,288 |
13 Feb 2024 | 2.6500 | 2.6500 | 2.5050 | 2.5200 | 2.5200 | 178,983 |
12 Feb 2024 | 2.7650 | 2.7650 | 2.6800 | 2.6850 | 2.6850 | 726,982 |
11 Feb 2024 | 2.7950 | 2.7950 | 2.7600 | 2.7800 | 2.7800 | 72,227 |
08 Feb 2024 | 2.7750 | 2.8100 | 2.7700 | 2.7850 | 2.7850 | 128,328 |
07 Feb 2024 | 2.8150 | 2.8450 | 2.7650 | 2.7900 | 2.7900 | 198,671 |
06 Feb 2024 | 2.8150 | 2.8200 | 2.7900 | 2.8200 | 2.8200 | 320,903 |
05 Feb 2024 | 2.7850 | 2.8450 | 2.7650 | 2.7900 | 2.7900 | 285,812 |
04 Feb 2024 | 2.7900 | 2.8150 | 2.7600 | 2.7800 | 2.7800 | 205,135 |
01 Feb 2024 | 2.7600 | 2.8400 | 2.7500 | 2.8000 | 2.8000 | 221,926 |
31 Jan 2024 | 2.7900 | 2.8400 | 2.7350 | 2.7400 | 2.7400 | 286,163 |
30 Jan 2024 | 2.7650 | 2.7900 | 2.7300 | 2.7800 | 2.7800 | 131,776 |
29 Jan 2024 | 2.8600 | 2.8600 | 2.7450 | 2.7600 | 2.7600 | 134,308 |
28 Jan 2024 | 2.7900 | 2.8500 | 2.7800 | 2.8300 | 2.8300 | 296,287 |
24 Jan 2024 | 2.7600 | 2.8000 | 2.7300 | 2.7800 | 2.7800 | 234,114 |
23 Jan 2024 | 2.7500 | 2.7700 | 2.7300 | 2.7600 | 2.7600 | 77,574 |
22 Jan 2024 | 2.7400 | 2.8000 | 2.7200 | 2.7950 | 2.7950 | 153,762 |
21 Jan 2024 | 2.7300 | 2.7450 | 2.7100 | 2.7200 | 2.7200 | 80,726 |
18 Jan 2024 | 2.7400 | 2.7800 | 2.7100 | 2.7300 | 2.7300 | 121,955 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 2.6300 | 2.6800 | 2.6300 | 2.6700 | 2.6700 | 196,051 |
15 Jan 2024 | 2.6900 | 2.6900 | 2.6400 | 2.6600 | 2.6600 | 94,513 |
14 Jan 2024 | 2.6450 | 2.6900 | 2.6300 | 2.6900 | 2.6900 | 188,518 |
11 Jan 2024 | 2.6200 | 2.6500 | 2.5950 | 2.6400 | 2.6400 | 232,027 |
10 Jan 2024 | 2.6400 | 2.6500 | 2.6100 | 2.6200 | 2.6200 | 121,058 |
09 Jan 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6450 | 2.6450 | 179,986 |
08 Jan 2024 | 2.6750 | 2.6750 | 2.6300 | 2.6500 | 2.6500 | 323,896 |
07 Jan 2024 | 2.6900 | 2.7100 | 2.6300 | 2.6500 | 2.6500 | 231,729 |
04 Jan 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7200 | 2.7200 | 83,915 |
03 Jan 2024 | 2.7350 | 2.7500 | 2.6900 | 2.7300 | 2.7300 | 153,021 |
02 Jan 2024 | 2.7500 | 2.7600 | 2.7100 | 2.7300 | 2.7300 | 191,289 |
01 Jan 2024 | 2.7500 | 2.7600 | 2.7100 | 2.7600 | 2.7600 | 133,076 |
28 Dec 2023 | 2.7350 | 2.7600 | 2.7050 | 2.7450 | 2.7450 | 110,216 |
27 Dec 2023 | 2.7400 | 2.7400 | 2.6700 | 2.7300 | 2.7300 | 140,824 |
26 Dec 2023 | 2.6850 | 2.7300 | 2.6650 | 2.6750 | 2.6750 | 130,922 |
21 Dec 2023 | 2.5900 | 2.6400 | 2.5700 | 2.6350 | 2.6350 | 152,859 |
20 Dec 2023 | 2.5300 | 2.6000 | 2.5300 | 2.5900 | 2.5900 | 60,557 |
19 Dec 2023 | 2.6000 | 2.6200 | 2.5600 | 2.5950 | 2.5950 | 138,900 |
18 Dec 2023 | 2.4700 | 2.6200 | 2.4700 | 2.5900 | 2.5900 | 219,531 |
17 Dec 2023 | 2.3600 | 2.4800 | 2.3600 | 2.4400 | 2.4400 | 184,319 |
14 Dec 2023 | 2.3300 | 2.3400 | 2.2950 | 2.3250 | 2.3250 | 99,908 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 2.3400 | 2.3700 | 2.3300 | 2.3600 | 2.3600 | 138,508 |
11 Dec 2023 | 2.3600 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 201,218 |
10 Dec 2023 | 2.3700 | 2.3850 | 2.3550 | 2.3600 | 2.3600 | 157,787 |
07 Dec 2023 | 2.3450 | 2.3800 | 2.3400 | 2.3600 | 2.3600 | 71,692 |
06 Dec 2023 | 2.3250 | 2.3800 | 2.3200 | 2.3400 | 2.3400 | 84,518 |
05 Dec 2023 | 2.3000 | 2.3400 | 2.2850 | 2.3400 | 2.3400 | 88,322 |
04 Dec 2023 | 2.3050 | 2.3250 | 2.2800 | 2.2900 | 2.2900 | 442,080 |
03 Dec 2023 | 2.3300 | 2.3400 | 2.2950 | 2.3200 | 2.3200 | 241,549 |
30 Nov 2023 | 2.2900 | 2.3200 | 2.2900 | 2.3150 | 2.3150 | 51,955 |
29 Nov 2023 | 2.2900 | 2.3000 | 2.2800 | 2.2950 | 2.2950 | 30,422 |
28 Nov 2023 | 2.2400 | 2.3000 | 2.2300 | 2.2800 | 2.2800 | 105,837 |
27 Nov 2023 | 2.2600 | 2.2850 | 2.2500 | 2.2600 | 2.2600 | 53,872 |
26 Nov 2023 | 2.2600 | 2.2950 | 2.2500 | 2.2700 | 2.2700 | 84,668 |
23 Nov 2023 | 2.3000 | 2.3500 | 2.2600 | 2.3000 | 2.3000 | 55,695 |
22 Nov 2023 | 2.3100 | 2.3700 | 2.2000 | 2.2700 | 2.2700 | 53,460 |
21 Nov 2023 | 2.3100 | 2.3900 | 2.2300 | 2.2400 | 2.2400 | 119,990 |
20 Nov 2023 | 2.3200 | 2.3900 | 2.2900 | 2.3300 | 2.3300 | 82,911 |
19 Nov 2023 | 2.3700 | 2.4050 | 2.3100 | 2.3400 | 2.3400 | 142,365 |
16 Nov 2023 | 2.3100 | 2.4400 | 2.2900 | 2.3600 | 2.3600 | 1,120,322 |
15 Nov 2023 | 2.2900 | 2.3700 | 2.2300 | 2.3000 | 2.3000 | 175,529 |
14 Nov 2023 | 2.2300 | 2.3100 | 2.1900 | 2.2800 | 2.2800 | 477,671 |
13 Nov 2023 | 2.2000 | 2.2600 | 2.2000 | 2.2300 | 2.2300 | 73,732 |
12 Nov 2023 | 2.2400 | 2.2400 | 2.1800 | 2.2100 | 2.2100 | 40,925 |
09 Nov 2023 | 2.2000 | 2.2400 | 2.1200 | 2.2100 | 2.2100 | 80,667 |
08 Nov 2023 | 2.2100 | 2.2600 | 2.1900 | 2.2000 | 2.2000 | 63,660 |
07 Nov 2023 | 2.1900 | 2.2300 | 2.1500 | 2.2100 | 2.2100 | 320,822 |
06 Nov 2023 | 2.2100 | 2.2200 | 2.1800 | 2.2050 | 2.2050 | 37,403 |
05 Nov 2023 | 2.2300 | 2.2900 | 2.1900 | 2.2000 | 2.2000 | 244,434 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |