Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.2800 | 2.2900 | 2.1950 | 2.1950 | 2.1950 | 119,211 |
30 Apr 2024 | 2.3300 | 2.3350 | 2.2600 | 2.2650 | 2.2650 | 106,985 |
29 Apr 2024 | 2.2800 | 2.3350 | 2.2500 | 2.3300 | 2.3300 | 87,143 |
26 Apr 2024 | 2.2450 | 2.2950 | 2.2450 | 2.2600 | 2.2600 | 77,487 |
25 Apr 2024 | 2.3200 | 2.3450 | 2.2350 | 2.2450 | 2.2450 | 68,875 |
24 Apr 2024 | 2.4200 | 2.4200 | 2.3350 | 2.3350 | 2.3350 | 81,744 |
23 Apr 2024 | 2.2700 | 2.4250 | 2.2700 | 2.3850 | 2.3850 | 230,925 |
22 Apr 2024 | 2.1700 | 2.3100 | 2.1650 | 2.2650 | 2.2650 | 85,018 |
19 Apr 2024 | 2.2200 | 2.2250 | 2.1350 | 2.1750 | 2.1750 | 144,980 |
18 Apr 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 106,654 |
17 Apr 2024 | 2.2250 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 107,926 |
16 Apr 2024 | 2.2450 | 2.2550 | 2.2100 | 2.2450 | 2.2450 | 76,772 |
15 Apr 2024 | 2.2350 | 2.2950 | 2.1950 | 2.2650 | 2.2650 | 146,549 |
12 Apr 2024 | 2.3350 | 2.3400 | 2.2050 | 2.2350 | 2.2350 | 193,601 |
11 Apr 2024 | 2.3100 | 2.3600 | 2.2900 | 2.3150 | 2.3150 | 196,137 |
10 Apr 2024 | 2.3700 | 2.4750 | 2.3250 | 2.3300 | 2.3300 | 251,414 |
09 Apr 2024 | 2.3100 | 2.3800 | 2.2900 | 2.3500 | 2.3500 | 173,049 |
08 Apr 2024 | 2.2300 | 2.3800 | 2.2300 | 2.3400 | 2.3400 | 139,839 |
05 Apr 2024 | 2.2500 | 2.2500 | 2.1900 | 2.2100 | 2.2100 | 158,187 |
04 Apr 2024 | 2.3000 | 2.3450 | 2.2450 | 2.2600 | 2.2600 | 104,063 |
03 Apr 2024 | 2.2950 | 2.2950 | 2.2200 | 2.2900 | 2.2900 | 199,783 |
02 Apr 2024 | 2.3300 | 2.3500 | 2.2700 | 2.2800 | 2.2800 | 116,145 |
28 Mar 2024 | 2.3150 | 2.3650 | 2.2800 | 2.3300 | 2.3300 | 113,435 |
27 Mar 2024 | 2.2500 | 2.3100 | 2.2250 | 2.3100 | 2.3100 | 227,744 |
26 Mar 2024 | 2.3250 | 2.3250 | 2.2450 | 2.2700 | 2.2700 | 83,264 |
25 Mar 2024 | 2.3300 | 2.3600 | 2.2950 | 2.3450 | 2.3450 | 74,039 |
22 Mar 2024 | 2.3550 | 2.4250 | 2.3500 | 2.3800 | 2.3800 | 68,512 |
21 Mar 2024 | 2.3600 | 2.4050 | 2.3300 | 2.3750 | 2.3750 | 71,838 |
20 Mar 2024 | 2.3600 | 2.3700 | 2.2700 | 2.3400 | 2.3400 | 110,169 |
19 Mar 2024 | 2.4600 | 2.4600 | 2.3300 | 2.3400 | 2.3400 | 139,624 |
18 Mar 2024 | 2.5100 | 2.5700 | 2.4450 | 2.4650 | 2.4650 | 120,872 |
15 Mar 2024 | 2.5000 | 2.5000 | 2.3800 | 2.4950 | 2.4950 | 1,086,403 |
14 Mar 2024 | 2.5300 | 2.6000 | 2.4850 | 2.5500 | 2.5500 | 126,488 |
13 Mar 2024 | 2.4900 | 2.5500 | 2.4200 | 2.5500 | 2.5500 | 152,269 |
12 Mar 2024 | 2.4000 | 2.5100 | 2.3500 | 2.4750 | 2.4750 | 180,748 |
11 Mar 2024 | 2.2500 | 2.5350 | 2.2200 | 2.3800 | 2.3800 | 407,994 |
08 Mar 2024 | 2.1400 | 2.2200 | 2.1100 | 2.2000 | 2.2000 | 342,005 |
07 Mar 2024 | 2.2150 | 2.2150 | 2.1050 | 2.1400 | 2.1400 | 448,894 |
06 Mar 2024 | 2.3000 | 2.3350 | 2.2350 | 2.2350 | 2.2350 | 359,167 |
05 Mar 2024 | 2.3650 | 2.3650 | 2.2750 | 2.2800 | 2.2800 | 229,410 |
04 Mar 2024 | 2.4300 | 2.4650 | 2.3450 | 2.3850 | 2.3850 | 198,263 |
01 Mar 2024 | 2.5800 | 2.5800 | 2.3700 | 2.4300 | 2.4300 | 330,695 |
29 Feb 2024 | 2.7000 | 2.7600 | 2.5100 | 2.5750 | 2.5750 | 448,879 |
28 Feb 2024 | 2.8800 | 2.9000 | 2.6950 | 2.8550 | 2.8550 | 169,594 |
27 Feb 2024 | 2.8250 | 2.9250 | 2.7950 | 2.8600 | 2.8600 | 176,750 |
26 Feb 2024 | 2.7850 | 2.9750 | 2.7850 | 2.8200 | 2.8200 | 329,032 |
23 Feb 2024 | 2.8100 | 2.8200 | 2.6900 | 2.7300 | 2.7300 | 85,487 |
22 Feb 2024 | 2.7600 | 2.8400 | 2.7300 | 2.8000 | 2.8000 | 100,735 |
21 Feb 2024 | 2.7800 | 2.8400 | 2.7150 | 2.7400 | 2.7400 | 49,930 |
20 Feb 2024 | 2.7550 | 2.8150 | 2.7250 | 2.7900 | 2.7900 | 58,745 |
19 Feb 2024 | 2.8650 | 2.8650 | 2.7400 | 2.8000 | 2.8000 | 155,878 |
16 Feb 2024 | 2.9050 | 2.9400 | 2.7850 | 2.8650 | 2.8650 | 203,959 |
15 Feb 2024 | 2.7000 | 2.8500 | 2.6850 | 2.8450 | 2.8450 | 182,207 |
14 Feb 2024 | 2.6050 | 2.7100 | 2.5850 | 2.6800 | 2.6800 | 203,211 |
13 Feb 2024 | 2.7150 | 2.7400 | 2.6000 | 2.6100 | 2.6100 | 74,702 |
12 Feb 2024 | 2.6000 | 2.7500 | 2.6000 | 2.6950 | 2.6950 | 147,560 |
09 Feb 2024 | 2.6550 | 2.6950 | 2.5850 | 2.6100 | 2.6100 | 219,704 |
08 Feb 2024 | 2.6150 | 2.6850 | 2.6150 | 2.6350 | 2.6350 | 77,617 |
07 Feb 2024 | 2.7100 | 2.7300 | 2.6200 | 2.6200 | 2.6200 | 105,732 |
06 Feb 2024 | 2.7250 | 2.7550 | 2.6300 | 2.7000 | 2.7000 | 98,111 |
05 Feb 2024 | 2.7100 | 2.7900 | 2.6800 | 2.7250 | 2.7250 | 82,996 |
02 Feb 2024 | 2.6900 | 2.7950 | 2.6750 | 2.6750 | 2.6750 | 171,203 |
01 Feb 2024 | 2.7200 | 2.7600 | 2.6700 | 2.6700 | 2.6700 | 153,516 |
31 Jan 2024 | 2.7950 | 2.8200 | 2.6950 | 2.7150 | 2.7150 | 154,926 |
30 Jan 2024 | 2.8100 | 2.9050 | 2.8100 | 2.8150 | 2.8150 | 191,328 |
29 Jan 2024 | 2.6000 | 2.8800 | 2.4000 | 2.8250 | 2.8250 | 584,370 |
26 Jan 2024 | 2.8900 | 2.9200 | 2.8350 | 2.8800 | 2.8800 | 106,572 |
25 Jan 2024 | 2.9800 | 2.9800 | 2.8150 | 2.8150 | 2.8150 | 60,013 |
24 Jan 2024 | 2.9500 | 2.9850 | 2.8850 | 2.9700 | 2.9700 | 100,200 |
23 Jan 2024 | 2.8200 | 2.9200 | 2.8150 | 2.8950 | 2.8950 | 137,518 |
22 Jan 2024 | 2.7900 | 2.8250 | 2.7900 | 2.8000 | 2.8000 | 91,471 |
19 Jan 2024 | 2.7600 | 2.8000 | 2.7100 | 2.7850 | 2.7850 | 166,361 |
18 Jan 2024 | 2.7400 | 2.8350 | 2.7200 | 2.7650 | 2.7650 | 119,557 |
17 Jan 2024 | 2.7650 | 2.7700 | 2.6600 | 2.7450 | 2.7450 | 370,248 |
16 Jan 2024 | 2.9700 | 2.9700 | 2.8250 | 2.8400 | 2.8400 | 324,361 |
15 Jan 2024 | 3.0400 | 3.0500 | 2.9750 | 2.9800 | 2.9800 | 106,620 |
12 Jan 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0750 | 3.0750 | 73,185 |
11 Jan 2024 | 3.1200 | 3.1400 | 3.0100 | 3.0100 | 3.0100 | 99,027 |
10 Jan 2024 | 3.1500 | 3.1800 | 3.0950 | 3.1000 | 3.1000 | 91,606 |
09 Jan 2024 | 3.2500 | 3.3050 | 3.1550 | 3.1550 | 3.1550 | 100,804 |
08 Jan 2024 | 3.1600 | 3.2250 | 3.1200 | 3.2250 | 3.2250 | 106,858 |
05 Jan 2024 | 3.1400 | 3.1950 | 3.0500 | 3.1700 | 3.1700 | 184,839 |
04 Jan 2024 | 3.2050 | 3.2050 | 3.0850 | 3.1600 | 3.1600 | 128,216 |
03 Jan 2024 | 3.3950 | 3.4100 | 3.1350 | 3.1850 | 3.1850 | 212,938 |
02 Jan 2024 | 3.4400 | 3.5550 | 3.3750 | 3.4050 | 3.4050 | 96,752 |
29 Dec 2023 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | 3.4200 | 86,222 |
28 Dec 2023 | 3.5600 | 3.5850 | 3.4700 | 3.5000 | 3.5000 | 103,307 |
27 Dec 2023 | 3.4700 | 3.6750 | 3.4650 | 3.5700 | 3.5700 | 243,725 |
22 Dec 2023 | 3.4700 | 3.4700 | 3.4100 | 3.4350 | 3.4350 | 74,590 |
21 Dec 2023 | 3.4400 | 3.5050 | 3.4100 | 3.4900 | 3.4900 | 86,104 |
20 Dec 2023 | 3.4450 | 3.5350 | 3.4250 | 3.4550 | 3.4550 | 164,430 |
19 Dec 2023 | 3.2900 | 3.4750 | 3.2650 | 3.4450 | 3.4450 | 136,553 |
18 Dec 2023 | 3.2650 | 3.2850 | 3.1900 | 3.2750 | 3.2750 | 110,489 |
15 Dec 2023 | 3.2750 | 3.4800 | 3.2750 | 3.3100 | 3.3100 | 234,065 |
14 Dec 2023 | 3.0800 | 3.3050 | 3.0550 | 3.2750 | 3.2750 | 193,979 |
13 Dec 2023 | 3.1600 | 3.1600 | 3.0300 | 3.0300 | 3.0300 | 224,813 |
12 Dec 2023 | 3.3450 | 3.3850 | 3.1450 | 3.1450 | 3.1450 | 178,095 |
11 Dec 2023 | 3.3600 | 3.3900 | 3.3350 | 3.3800 | 3.3800 | 83,492 |
08 Dec 2023 | 3.4500 | 3.5150 | 3.3400 | 3.3800 | 3.3800 | 139,171 |
07 Dec 2023 | 3.4400 | 3.5350 | 3.3650 | 3.4250 | 3.4250 | 80,865 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |