Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 31 |
09 May 2024 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | - |
08 May 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | - |
07 May 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
06 May 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 31 |
03 May 2024 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
02 May 2024 | 2.1740 | 2.1790 | 2.1740 | 2.1790 | 2.1790 | 2,220 |
30 Apr 2024 | 2.2060 | 2.2060 | 2.1790 | 2.1790 | 2.1790 | 200 |
29 Apr 2024 | 2.1690 | 2.1930 | 2.1690 | 2.1930 | 2.1930 | 2,000 |
26 Apr 2024 | 2.1490 | 2.1700 | 2.1490 | 2.1700 | 2.1700 | 250 |
25 Apr 2024 | 2.1760 | 2.1760 | 2.1290 | 2.1290 | 2.1290 | 5,000 |
24 Apr 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | - |
23 Apr 2024 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | - |
22 Apr 2024 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | - |
19 Apr 2024 | 2.2620 | 2.2620 | 2.2020 | 2.2200 | 2.2200 | 18,000 |
18 Apr 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
17 Apr 2024 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | - |
16 Apr 2024 | 2.3840 | 2.3840 | 2.3220 | 2.3220 | 2.3220 | 12,063 |
15 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
12 Apr 2024 | 2.3230 | 2.4200 | 2.3230 | 2.4200 | 2.4200 | 7,000 |
11 Apr 2024 | 2.3000 | 2.3320 | 2.3000 | 2.3320 | 2.3320 | 1,000 |
10 Apr 2024 | 2.2580 | 2.3080 | 2.2580 | 2.3080 | 2.3080 | 130 |
09 Apr 2024 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | - |
08 Apr 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
05 Apr 2024 | 2.2170 | 2.2230 | 2.2170 | 2.2230 | 2.2230 | 36,480 |
04 Apr 2024 | 2.2810 | 2.2810 | 2.2080 | 2.2080 | 2.2080 | 26,533 |
03 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
02 Apr 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | - |
28 Mar 2024 | 2.1960 | 2.2450 | 2.1960 | 2.2450 | 2.2450 | 200 |
27 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
26 Mar 2024 | 2.1510 | 2.2410 | 2.1510 | 2.2410 | 2.2410 | 30,000 |
25 Mar 2024 | 1.9540 | 2.1550 | 1.9540 | 2.1550 | 2.1550 | 41,100 |
22 Mar 2024 | 2.0620 | 2.0620 | 2.0310 | 2.0310 | 2.0310 | 6,666 |
21 Mar 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
20 Mar 2024 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
19 Mar 2024 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
18 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
15 Mar 2024 | 2.0450 | 2.1480 | 2.0450 | 2.1480 | 2.1480 | 10,000 |
14 Mar 2024 | 1.9650 | 2.0700 | 1.9650 | 2.0700 | 2.0700 | 30,312 |
13 Mar 2024 | 1.9920 | 1.9930 | 1.9920 | 1.9920 | 1.9920 | 2,000 |
12 Mar 2024 | 1.9705 | 1.9900 | 1.9705 | 1.9900 | 1.9900 | 20,000 |
11 Mar 2024 | 1.9880 | 1.9885 | 1.9700 | 1.9700 | 1.9700 | 25,000 |
08 Mar 2024 | 1.9705 | 2.0150 | 1.9705 | 2.0150 | 2.0150 | 10,000 |
07 Mar 2024 | 1.9270 | 2.0000 | 1.9270 | 1.9925 | 1.9925 | 30,145 |
06 Mar 2024 | 1.9700 | 1.9750 | 1.9700 | 1.9750 | 1.9750 | 100 |
05 Mar 2024 | 1.8895 | 1.9265 | 1.8895 | 1.9265 | 1.9265 | 15,000 |
04 Mar 2024 | 1.7850 | 1.9105 | 1.7850 | 1.8945 | 1.8945 | 56,650 |
01 Mar 2024 | 1.6620 | 1.8130 | 1.6620 | 1.8130 | 1.8130 | 820 |
29 Feb 2024 | 1.5805 | 1.6510 | 1.5800 | 1.6500 | 1.6500 | 99,500 |
28 Feb 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
27 Feb 2024 | 1.4175 | 1.4865 | 1.4175 | 1.4865 | 1.4865 | 5,000 |
26 Feb 2024 | 1.3915 | 1.3915 | 1.3915 | 1.3915 | 1.3915 | - |
23 Feb 2024 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | - |
22 Feb 2024 | 1.3755 | 1.3755 | 1.3755 | 1.3755 | 1.3755 | - |
21 Feb 2024 | 1.3555 | 1.3555 | 1.3555 | 1.3555 | 1.3555 | - |
20 Feb 2024 | 1.3805 | 1.3805 | 1.3805 | 1.3805 | 1.3805 | - |
19 Feb 2024 | 1.3585 | 1.3900 | 1.3585 | 1.3900 | 1.3900 | 4 |
16 Feb 2024 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | 1.3590 | - |
15 Feb 2024 | 1.3370 | 1.3415 | 1.3370 | 1.3415 | 1.3415 | 1,000 |
14 Feb 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | - |
13 Feb 2024 | 1.3235 | 1.3490 | 1.3235 | 1.3490 | 1.3490 | 235 |
12 Feb 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
09 Feb 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
08 Feb 2024 | 1.2505 | 1.2610 | 1.2505 | 1.2610 | 1.2610 | 1,002 |
07 Feb 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | - |
06 Feb 2024 | 1.2815 | 1.2815 | 1.2815 | 1.2815 | 1.2815 | - |
05 Feb 2024 | 1.3045 | 1.3045 | 1.3045 | 1.3045 | 1.3045 | - |
02 Feb 2024 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | - |
01 Feb 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 5,000 |
31 Jan 2024 | 1.3185 | 1.3655 | 1.3185 | 1.3645 | 1.3645 | 40,000 |
30 Jan 2024 | 1.5105 | 1.5105 | 1.3390 | 1.3390 | 1.3390 | 68,500 |
29 Jan 2024 | 1.4985 | 1.4985 | 1.4985 | 1.4985 | 1.4985 | - |
26 Jan 2024 | 1.5080 | 1.5300 | 1.4955 | 1.4955 | 1.4955 | 2,900 |
25 Jan 2024 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
24 Jan 2024 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | - |
23 Jan 2024 | 1.4310 | 1.4870 | 1.4310 | 1.4870 | 1.4870 | 2 |
22 Jan 2024 | 1.4210 | 1.4300 | 1.4210 | 1.4300 | 1.4300 | 5,010 |
19 Jan 2024 | 1.4245 | 1.4245 | 1.4245 | 1.4245 | 1.4245 | - |
18 Jan 2024 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | - |
17 Jan 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
16 Jan 2024 | 1.4065 | 1.4065 | 1.4065 | 1.4065 | 1.4065 | - |
15 Jan 2024 | 1.4095 | 1.4095 | 1.4095 | 1.4095 | 1.4095 | - |
12 Jan 2024 | 1.4095 | 1.4095 | 1.4095 | 1.4095 | 1.4095 | - |
11 Jan 2024 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | - |
10 Jan 2024 | 1.4635 | 1.4635 | 1.4595 | 1.4595 | 1.4595 | 3,000 |
09 Jan 2024 | 1.5015 | 1.5015 | 1.5015 | 1.5015 | 1.5015 | - |
08 Jan 2024 | 1.5540 | 1.5540 | 1.5135 | 1.5135 | 1.5135 | 5,650 |
05 Jan 2024 | 1.5245 | 1.5245 | 1.5245 | 1.5245 | 1.5245 | - |
04 Jan 2024 | 1.4735 | 1.4735 | 1.4735 | 1.4735 | 1.4735 | - |
03 Jan 2024 | 1.4755 | 1.4755 | 1.4755 | 1.4755 | 1.4755 | - |
02 Jan 2024 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | - |
29 Dec 2023 | 1.4725 | 1.4725 | 1.4725 | 1.4725 | 1.4725 | - |
28 Dec 2023 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | - |
27 Dec 2023 | 1.4350 | 1.4925 | 1.4350 | 1.4925 | 1.4925 | 700 |
22 Dec 2023 | 1.4295 | 1.4295 | 1.4295 | 1.4295 | 1.4295 | - |
21 Dec 2023 | 1.4345 | 1.4345 | 1.4220 | 1.4220 | 1.4220 | 500 |
20 Dec 2023 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
19 Dec 2023 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
18 Dec 2023 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | - |
15 Dec 2023 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | 1.4070 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |