Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.1200 | 2.5400 | 2.1200 | 2.1400 | 2.1400 | 2,040 |
23 Apr 2024 | 2.4000 | 2.4000 | 2.1600 | 2.1600 | 2.1600 | 3,504 |
22 Apr 2024 | 2.2000 | 2.4800 | 2.1600 | 2.4600 | 2.4600 | 19,710 |
19 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 22 |
18 Apr 2024 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 10,886 |
17 Apr 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | 352 |
16 Apr 2024 | 2.3800 | 2.3800 | 2.1000 | 2.1000 | 2.1000 | 188 |
15 Apr 2024 | 2.4000 | 2.4000 | 2.0800 | 2.3400 | 2.3400 | 63,731 |
12 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 12 |
11 Apr 2024 | 2.0400 | 2.1800 | 2.0400 | 2.1800 | 2.1800 | 10,715 |
10 Apr 2024 | 2.1600 | 2.1800 | 2.0000 | 2.0400 | 2.0400 | 200,321 |
09 Apr 2024 | 2.4000 | 2.4000 | 2.2800 | 2.2800 | 2.2800 | 43,769 |
08 Apr 2024 | 2.1600 | 2.4000 | 2.1600 | 2.4000 | 2.4000 | 5,039 |
05 Apr 2024 | 2.2800 | 2.3000 | 2.2000 | 2.2800 | 2.2800 | 55,724 |
04 Apr 2024 | 2.5000 | 2.6800 | 2.3800 | 2.3800 | 2.3800 | 22,673 |
03 Apr 2024 | 2.3800 | 2.3800 | 2.1200 | 2.1200 | 2.1200 | 38,765 |
02 Apr 2024 | 2.0600 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | 25,136 |
27 Mar 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 900 |
26 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,723 |
25 Mar 2024 | 1.8500 | 2.1000 | 1.8500 | 2.1000 | 2.1000 | 3,600 |
22 Mar 2024 | 1.9500 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 1,286 |
21 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 351 |
20 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 8,417 |
19 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 7,294 |
18 Mar 2024 | 1.8500 | 2.0200 | 1.8500 | 2.0200 | 2.0200 | 17,267 |
15 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
14 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 229 |
13 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 17 |
12 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
11 Mar 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | 862 |
08 Mar 2024 | 2.2600 | 2.2600 | 2.0400 | 2.1800 | 2.1800 | 1,166 |
07 Mar 2024 | 1.9600 | 2.2800 | 1.9600 | 2.2600 | 2.2600 | 21,677 |
06 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 15 |
05 Mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
04 Mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
01 Mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
29 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 15 |
28 Feb 2024 | 1.9500 | 2.0600 | 1.9500 | 2.0600 | 2.0600 | 9,151 |
27 Feb 2024 | 1.9600 | 2.0600 | 1.9500 | 1.9500 | 1.9500 | 19,091 |
26 Feb 2024 | 1.8900 | 2.1400 | 1.8900 | 1.9100 | 1.9100 | 7,859 |
23 Feb 2024 | 1.9700 | 1.9800 | 1.8500 | 1.8500 | 1.8500 | 10,108 |
22 Feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 2 |
21 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
20 Feb 2024 | 2.0400 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 2,200 |
19 Feb 2024 | 2.0800 | 2.0800 | 1.8300 | 1.8400 | 1.8400 | 10,743 |
16 Feb 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 718 |
15 Feb 2024 | 1.8000 | 1.9100 | 1.8000 | 1.9100 | 1.9100 | 394 |
14 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 50 |
13 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
12 Feb 2024 | 1.8200 | 2.1200 | 1.8200 | 2.1200 | 2.1200 | 302 |
09 Feb 2024 | 2.1800 | 2.1800 | 1.9100 | 1.9400 | 1.9400 | 3,250 |
08 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 100 |
07 Feb 2024 | 1.9500 | 2.0000 | 1.8400 | 1.8400 | 1.8400 | 323 |
06 Feb 2024 | 2.3400 | 2.3400 | 1.8100 | 1.9000 | 1.9000 | 38,904 |
05 Feb 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 922 |
02 Feb 2024 | 2.1800 | 2.1800 | 1.9500 | 1.9500 | 1.9500 | 3,060 |
01 Feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 104 |
31 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 210 |
30 Jan 2024 | 2.0400 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 1,254 |
29 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 211 |
26 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1 |
25 Jan 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 841 |
24 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 142 |
23 Jan 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 20,000 |
22 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1,566 |
19 Jan 2024 | 2.1600 | 2.3400 | 1.9600 | 1.9600 | 1.9600 | 1,713 |
18 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2,500 |
17 Jan 2024 | 2.3600 | 2.3600 | 2.0000 | 2.2000 | 2.2000 | 2,061 |
16 Jan 2024 | 1.9000 | 2.2400 | 1.9000 | 2.2000 | 2.2000 | 8,391 |
15 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 703 |
12 Jan 2024 | 2.2800 | 2.2800 | 2.1000 | 2.1000 | 2.1000 | 220 |
11 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 124 |
10 Jan 2024 | 2.3000 | 2.3000 | 2.1800 | 2.1800 | 2.1800 | 36 |
09 Jan 2024 | 2.1800 | 2.1800 | 1.9100 | 2.0200 | 2.0200 | 7,600 |
08 Jan 2024 | 2.3000 | 2.3000 | 1.8500 | 2.0000 | 2.0000 | 15,071 |
05 Jan 2024 | 2.2000 | 2.3600 | 2.2000 | 2.3000 | 2.3000 | 7,747 |
04 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
03 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
02 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 4 |
29 Dec 2023 | 1.7000 | 1.8300 | 1.7000 | 1.8300 | 1.8300 | 3,591 |
28 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
27 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
22 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 4 |
21 Dec 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 408 |
20 Dec 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
19 Dec 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2 |
18 Dec 2023 | 1.8000 | 2.0800 | 1.8000 | 2.0800 | 2.0800 | 6,463 |
15 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 72 |
14 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
13 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
12 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
11 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
08 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
07 Dec 2023 | 2.0800 | 2.0800 | 1.7100 | 2.0600 | 2.0600 | 6,553 |
06 Dec 2023 | 2.0000 | 2.0800 | 1.9000 | 2.0800 | 2.0800 | 17,065 |
05 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
04 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
01 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
30 Nov 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
29 Nov 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |