Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.9800 | 2.9800 | 2.8900 | 2.8900 | 2.8900 | 2,453 |
01 May 2024 | 2.9400 | 2.9400 | 2.8900 | 2.9070 | 2.9070 | 14,200 |
30 Apr 2024 | 3.1900 | 3.1900 | 2.9350 | 2.9400 | 2.9400 | 4,100 |
29 Apr 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2300 | 3.2300 | 600 |
26 Apr 2024 | 3.0750 | 3.1300 | 3.0750 | 3.1300 | 3.1300 | 800 |
25 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
24 Apr 2024 | 2.9150 | 2.9300 | 2.9150 | 2.9300 | 2.9300 | 1,000 |
23 Apr 2024 | 2.9600 | 2.9600 | 2.9230 | 2.9230 | 2.9230 | 2,500 |
22 Apr 2024 | 2.8750 | 2.9000 | 2.8750 | 2.9000 | 2.9000 | 8,600 |
19 Apr 2024 | 2.8650 | 2.9600 | 2.8650 | 2.9600 | 2.9600 | 500 |
18 Apr 2024 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | - |
17 Apr 2024 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | 2.7030 | - |
16 Apr 2024 | 2.6830 | 2.7030 | 2.6830 | 2.7030 | 2.7030 | 600 |
15 Apr 2024 | 2.7980 | 2.7980 | 2.7000 | 2.7000 | 2.7000 | 1,200 |
12 Apr 2024 | 2.8730 | 2.8730 | 2.8730 | 2.8730 | 2.8730 | 1,300 |
11 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
10 Apr 2024 | 2.9020 | 2.9400 | 2.9020 | 2.9400 | 2.9400 | 1,500 |
09 Apr 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 200 |
08 Apr 2024 | 3.0000 | 3.0000 | 2.8200 | 2.9300 | 2.9300 | 1,500 |
05 Apr 2024 | 3.0300 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 6,000 |
04 Apr 2024 | 3.0200 | 3.0450 | 3.0200 | 3.0250 | 3.0250 | 6,600 |
03 Apr 2024 | 2.9400 | 3.0200 | 2.9400 | 3.0200 | 3.0200 | 14,500 |
02 Apr 2024 | 2.7900 | 2.9250 | 2.7900 | 2.9250 | 2.9250 | 1,200 |
01 Apr 2024 | 2.6900 | 2.7630 | 2.6900 | 2.7600 | 2.7600 | 9,600 |
28 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
27 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
26 Mar 2024 | 2.5560 | 2.5700 | 2.5200 | 2.5200 | 2.5200 | 700 |
25 Mar 2024 | 2.5700 | 2.5840 | 2.5700 | 2.5840 | 2.5840 | 700 |
22 Mar 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
21 Mar 2024 | 2.6400 | 2.6400 | 2.6350 | 2.6350 | 2.6350 | 1,100 |
20 Mar 2024 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | 2.6200 | 6,300 |
19 Mar 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 600 |
18 Mar 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1,600 |
15 Mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 100 |
14 Mar 2024 | 2.6330 | 2.6330 | 2.6330 | 2.6330 | 2.6330 | 400 |
13 Mar 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 3,600 |
12 Mar 2024 | 2.5550 | 2.5700 | 2.4700 | 2.5600 | 2.5600 | 19,700 |
11 Mar 2024 | 2.6700 | 2.6700 | 2.6000 | 2.6350 | 2.6350 | 16,400 |
08 Mar 2024 | 2.6650 | 2.8000 | 2.6650 | 2.6800 | 2.6800 | 11,700 |
07 Mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
06 Mar 2024 | 2.6400 | 2.6400 | 2.6380 | 2.6400 | 2.6400 | 400 |
05 Mar 2024 | 2.6250 | 2.6250 | 2.5950 | 2.6100 | 2.6100 | 3,700 |
04 Mar 2024 | 2.3600 | 2.6000 | 2.3600 | 2.6000 | 2.6000 | 6,700 |
01 Mar 2024 | 2.2800 | 2.3300 | 2.2650 | 2.3300 | 2.3300 | 1,700 |
29 Feb 2024 | 2.3300 | 2.3300 | 2.2630 | 2.2630 | 2.2630 | 6,900 |
28 Feb 2024 | 2.2950 | 2.3000 | 2.2700 | 2.2700 | 2.2700 | 4,600 |
27 Feb 2024 | 2.2250 | 2.2500 | 2.2250 | 2.2500 | 2.2500 | 1,100 |
26 Feb 2024 | 2.2700 | 2.2700 | 2.2000 | 2.2000 | 2.2000 | 4,800 |
23 Feb 2024 | 2.2000 | 2.2990 | 2.1800 | 2.2870 | 2.2870 | 23,900 |
22 Feb 2024 | 2.2050 | 2.2300 | 2.1800 | 2.1800 | 2.1800 | 3,600 |
21 Feb 2024 | 2.2120 | 2.2120 | 2.1800 | 2.1800 | 2.1800 | 16,700 |
20 Feb 2024 | 2.3500 | 2.3500 | 2.1900 | 2.2000 | 2.2000 | 32,500 |
16 Feb 2024 | 2.2300 | 2.3300 | 2.2300 | 2.3100 | 2.3100 | 4,900 |
15 Feb 2024 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 600 |
14 Feb 2024 | 2.2850 | 2.3100 | 2.2800 | 2.2800 | 2.2800 | 10,500 |
13 Feb 2024 | 2.4000 | 2.4000 | 2.2800 | 2.2800 | 2.2800 | 60,200 |
12 Feb 2024 | 2.4100 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 4,300 |
09 Feb 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 600 |
08 Feb 2024 | 2.4900 | 2.4900 | 2.4130 | 2.4300 | 2.4300 | 21,700 |
07 Feb 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 5,700 |
06 Feb 2024 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | 2.4400 | 4,700 |
05 Feb 2024 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | 1,100 |
02 Feb 2024 | 2.4500 | 2.4800 | 2.4500 | 2.4800 | 2.4800 | 18,700 |
01 Feb 2024 | 2.4600 | 2.4730 | 2.4450 | 2.4720 | 2.4720 | 4,400 |
31 Jan 2024 | 2.4800 | 2.4800 | 2.4610 | 2.4610 | 2.4610 | 600 |
30 Jan 2024 | 2.4650 | 2.4650 | 2.4500 | 2.4500 | 2.4500 | 1,800 |
29 Jan 2024 | 2.4500 | 2.4500 | 2.4020 | 2.4200 | 2.4200 | 15,400 |
26 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 10,300 |
25 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1,300 |
24 Jan 2024 | 2.4650 | 2.4650 | 2.4000 | 2.4000 | 2.4000 | 5,900 |
23 Jan 2024 | 2.4800 | 2.4800 | 2.4790 | 2.4790 | 2.4790 | 500 |
22 Jan 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 20,000 |
19 Jan 2024 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | 200 |
18 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
17 Jan 2024 | 2.5000 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 6,300 |
16 Jan 2024 | 2.5800 | 2.5800 | 2.5100 | 2.5100 | 2.5100 | 6,100 |
12 Jan 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 200 |
11 Jan 2024 | 2.7500 | 2.7500 | 2.6400 | 2.6400 | 2.6400 | 300 |
10 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 100 |
09 Jan 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | - |
08 Jan 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 1,200 |
05 Jan 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 300 |
04 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 300 |
03 Jan 2024 | 2.9060 | 2.9100 | 2.9060 | 2.9100 | 2.9100 | 1,200 |
02 Jan 2024 | 2.9000 | 2.9020 | 2.9000 | 2.9010 | 2.9010 | 10,000 |
29 Dec 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
28 Dec 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 600 |
27 Dec 2023 | 2.8940 | 3.0020 | 2.8940 | 3.0020 | 3.0020 | 10,700 |
26 Dec 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 900 |
22 Dec 2023 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 1,500 |
21 Dec 2023 | 2.8410 | 2.8700 | 2.8410 | 2.8700 | 2.8700 | 1,900 |
20 Dec 2023 | 3.0000 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 400 |
19 Dec 2023 | 2.8500 | 2.9900 | 2.8500 | 2.9900 | 2.9900 | 2,600 |
18 Dec 2023 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 1,000 |
15 Dec 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
14 Dec 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
13 Dec 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
12 Dec 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
11 Dec 2023 | 2.8300 | 2.8300 | 2.7800 | 2.7800 | 2.7800 | 5,100 |
08 Dec 2023 | 2.9860 | 3.0800 | 2.9860 | 3.0800 | 3.0800 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |