Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.0170 | 2.1140 | 2.0170 | 2.1140 | 2.1140 | - |
02 May 2024 | 1.9625 | 1.9625 | 1.9285 | 1.9285 | 1.9285 | - |
30 Apr 2024 | 1.9550 | 1.9550 | 1.9360 | 1.9360 | 1.9360 | - |
29 Apr 2024 | 1.9860 | 2.0430 | 1.9830 | 1.9830 | 1.9830 | - |
26 Apr 2024 | 1.9725 | 2.0420 | 1.9725 | 2.0250 | 2.0250 | - |
25 Apr 2024 | 2.0620 | 2.0620 | 1.9975 | 1.9995 | 1.9995 | - |
24 Apr 2024 | 1.9975 | 2.0070 | 1.9885 | 2.0070 | 2.0070 | - |
23 Apr 2024 | 1.9550 | 2.0420 | 1.9550 | 2.0320 | 2.0320 | - |
22 Apr 2024 | 1.9775 | 1.9820 | 1.9495 | 1.9495 | 1.9495 | - |
19 Apr 2024 | 2.0120 | 2.0670 | 1.9685 | 1.9685 | 1.9685 | - |
18 Apr 2024 | 2.0530 | 2.0620 | 2.0530 | 2.0620 | 2.0620 | - |
17 Apr 2024 | 2.0750 | 2.1190 | 2.0740 | 2.1170 | 2.1170 | - |
16 Apr 2024 | 2.1030 | 2.1220 | 2.0500 | 2.0500 | 2.0500 | - |
15 Apr 2024 | 2.1420 | 2.1430 | 2.1130 | 2.1130 | 2.1130 | - |
12 Apr 2024 | 2.2190 | 2.2260 | 2.1570 | 2.1570 | 2.1570 | - |
11 Apr 2024 | 2.1360 | 2.2530 | 2.1360 | 2.2530 | 2.2530 | - |
10 Apr 2024 | 2.2680 | 2.2710 | 2.1370 | 2.1370 | 2.1370 | - |
09 Apr 2024 | 2.1590 | 2.3270 | 2.1590 | 2.3270 | 2.3270 | - |
08 Apr 2024 | 2.0490 | 2.1960 | 2.0490 | 2.1600 | 2.1600 | - |
05 Apr 2024 | 2.1420 | 2.1420 | 2.0970 | 2.0990 | 2.0990 | - |
04 Apr 2024 | 2.2450 | 2.2930 | 2.1960 | 2.1960 | 2.1960 | - |
03 Apr 2024 | 2.2560 | 2.2650 | 2.2160 | 2.2390 | 2.2390 | - |
02 Apr 2024 | 2.4210 | 2.4350 | 2.2440 | 2.2440 | 2.2440 | - |
28 Mar 2024 | 2.2260 | 2.4040 | 2.2260 | 2.4040 | 2.4040 | - |
27 Mar 2024 | 2.2200 | 2.2200 | 2.1960 | 2.2140 | 2.2140 | - |
26 Mar 2024 | 2.1660 | 2.2200 | 2.1660 | 2.2200 | 2.2200 | - |
25 Mar 2024 | 2.2320 | 2.2720 | 2.2100 | 2.2100 | 2.2100 | - |
22 Mar 2024 | 2.3300 | 2.3300 | 2.2620 | 2.2620 | 2.2620 | - |
21 Mar 2024 | 2.1620 | 2.3340 | 2.1620 | 2.3340 | 2.3340 | - |
20 Mar 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0900 | 2.0900 | - |
19 Mar 2024 | 1.9680 | 2.0480 | 1.9680 | 2.0480 | 2.0480 | - |
18 Mar 2024 | 2.0460 | 2.0460 | 1.9890 | 2.0200 | 2.0200 | - |
15 Mar 2024 | 2.0180 | 2.0340 | 2.0020 | 2.0080 | 2.0080 | - |
14 Mar 2024 | 2.0940 | 2.1020 | 2.0320 | 2.0440 | 2.0440 | - |
13 Mar 2024 | 2.1580 | 2.1780 | 2.1320 | 2.1320 | 2.1320 | - |
12 Mar 2024 | 2.1420 | 2.1740 | 2.0920 | 2.0920 | 2.0920 | - |
11 Mar 2024 | 2.2580 | 2.2580 | 2.1740 | 2.1740 | 2.1740 | - |
08 Mar 2024 | 2.2200 | 2.3920 | 2.2200 | 2.2820 | 2.2820 | - |
07 Mar 2024 | 2.1840 | 2.1880 | 2.1840 | 2.1880 | 2.1880 | - |
06 Mar 2024 | 2.3580 | 2.3580 | 2.2240 | 2.2240 | 2.2240 | - |
05 Mar 2024 | 2.5380 | 2.5500 | 2.4100 | 2.4100 | 2.4100 | - |
04 Mar 2024 | 2.9200 | 3.0500 | 2.9200 | 2.9800 | 2.9800 | - |
01 Mar 2024 | 2.9340 | 2.9940 | 2.9340 | 2.9940 | 2.9940 | - |
29 Feb 2024 | 2.9420 | 3.0260 | 2.9360 | 3.0260 | 3.0260 | - |
28 Feb 2024 | 3.0560 | 3.0660 | 3.0220 | 3.0220 | 3.0220 | - |
27 Feb 2024 | 2.9560 | 3.0080 | 2.9560 | 3.0080 | 3.0080 | - |
26 Feb 2024 | 2.9460 | 2.9560 | 2.9440 | 2.9560 | 2.9560 | - |
23 Feb 2024 | 2.9120 | 2.9500 | 2.9120 | 2.9420 | 2.9420 | - |
22 Feb 2024 | 3.0040 | 3.0080 | 2.9340 | 2.9340 | 2.9340 | - |
21 Feb 2024 | 3.1480 | 3.1480 | 3.0300 | 3.0300 | 3.0300 | - |
20 Feb 2024 | 3.4860 | 3.5000 | 3.1600 | 3.1600 | 3.1600 | - |
19 Feb 2024 | 3.4640 | 3.4820 | 3.4600 | 3.4740 | 3.4740 | - |
16 Feb 2024 | 3.6040 | 3.6180 | 3.5060 | 3.5400 | 3.5400 | - |
15 Feb 2024 | 3.4380 | 3.5920 | 3.4380 | 3.5920 | 3.5920 | - |
14 Feb 2024 | 3.2140 | 3.3520 | 3.2140 | 3.3520 | 3.3520 | - |
13 Feb 2024 | 3.3920 | 3.3940 | 3.2400 | 3.2400 | 3.2400 | - |
12 Feb 2024 | 3.2000 | 3.3880 | 3.2000 | 3.3440 | 3.3440 | - |
09 Feb 2024 | 3.1480 | 3.1740 | 3.1480 | 3.1740 | 3.1740 | - |
08 Feb 2024 | 3.0880 | 3.1580 | 3.0880 | 3.1580 | 3.1580 | - |
07 Feb 2024 | 3.0940 | 3.0940 | 3.0380 | 3.0380 | 3.0380 | - |
06 Feb 2024 | 2.9360 | 3.0200 | 2.9360 | 3.0200 | 3.0200 | - |
05 Feb 2024 | 2.9940 | 3.0060 | 2.9480 | 2.9560 | 2.9560 | - |
02 Feb 2024 | 2.9980 | 2.9980 | 2.9460 | 2.9820 | 2.9820 | - |
01 Feb 2024 | 2.9280 | 2.9700 | 2.9280 | 2.9680 | 2.9680 | - |
31 Jan 2024 | 3.0480 | 3.0540 | 3.0200 | 3.0200 | 3.0200 | - |
30 Jan 2024 | 3.0820 | 3.0820 | 2.9760 | 2.9760 | 2.9760 | - |
29 Jan 2024 | 2.9200 | 2.9300 | 2.9200 | 2.9300 | 2.9300 | - |
26 Jan 2024 | 3.0080 | 3.0120 | 2.9420 | 2.9420 | 2.9420 | - |
25 Jan 2024 | 2.9640 | 3.0700 | 2.9640 | 2.9760 | 2.9760 | - |
24 Jan 2024 | 2.9620 | 2.9620 | 2.9520 | 2.9520 | 2.9520 | - |
23 Jan 2024 | 3.0940 | 3.1260 | 2.9660 | 2.9660 | 2.9660 | - |
22 Jan 2024 | 2.9200 | 3.0340 | 2.9200 | 2.9540 | 2.9540 | - |
19 Jan 2024 | 2.9120 | 2.9160 | 2.8780 | 2.8780 | 2.8780 | - |
18 Jan 2024 | 2.9260 | 2.9300 | 2.8420 | 2.8420 | 2.8420 | - |
17 Jan 2024 | 2.8740 | 2.9160 | 2.8360 | 2.9160 | 2.9160 | - |
16 Jan 2024 | 2.9400 | 2.9400 | 2.9020 | 2.9200 | 2.9200 | - |
15 Jan 2024 | 2.9060 | 2.9520 | 2.9060 | 2.9360 | 2.9360 | - |
12 Jan 2024 | 2.9680 | 3.0720 | 2.9520 | 2.9520 | 2.9520 | - |
11 Jan 2024 | 2.9980 | 3.0000 | 2.9620 | 2.9620 | 2.9620 | - |
10 Jan 2024 | 2.9940 | 3.0140 | 2.9380 | 3.0140 | 3.0140 | - |
09 Jan 2024 | 3.0720 | 3.0720 | 3.0080 | 3.0340 | 3.0340 | - |
08 Jan 2024 | 2.9320 | 3.0260 | 2.9320 | 3.0260 | 3.0260 | - |
05 Jan 2024 | 2.9880 | 2.9900 | 2.9320 | 2.9560 | 2.9560 | - |
04 Jan 2024 | 3.0540 | 3.0740 | 3.0000 | 3.0180 | 3.0180 | - |
03 Jan 2024 | 3.2020 | 3.2260 | 3.1480 | 3.1480 | 3.1480 | - |
02 Jan 2024 | 3.1920 | 3.3180 | 3.1920 | 3.3180 | 3.3180 | - |
29 Dec 2023 | 3.3120 | 3.3260 | 3.3120 | 3.3200 | 3.3200 | - |
28 Dec 2023 | 3.2680 | 3.3060 | 3.2680 | 3.3060 | 3.3060 | - |
27 Dec 2023 | 3.3880 | 3.3880 | 3.3360 | 3.3360 | 3.3360 | - |
22 Dec 2023 | 3.4760 | 3.5400 | 3.4760 | 3.4900 | 3.4900 | - |
21 Dec 2023 | 3.4420 | 3.5000 | 3.4420 | 3.5000 | 3.5000 | - |
20 Dec 2023 | 3.7640 | 3.7860 | 3.7100 | 3.7100 | 3.7100 | - |
19 Dec 2023 | 3.5480 | 3.8200 | 3.5480 | 3.7680 | 3.7680 | - |
18 Dec 2023 | 3.6580 | 3.6580 | 3.5840 | 3.5840 | 3.5840 | - |
15 Dec 2023 | 3.8320 | 3.8460 | 3.7020 | 3.7020 | 3.7020 | - |
14 Dec 2023 | 3.8020 | 4.0040 | 3.8020 | 3.8260 | 3.8260 | - |
13 Dec 2023 | 3.6880 | 3.7160 | 3.6120 | 3.6120 | 3.6120 | - |
12 Dec 2023 | 3.6620 | 3.6960 | 3.5980 | 3.6940 | 3.6940 | - |
11 Dec 2023 | 3.6660 | 3.7140 | 3.6600 | 3.7140 | 3.7140 | - |
08 Dec 2023 | 3.4580 | 3.5640 | 3.4580 | 3.5640 | 3.5640 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |