Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 3.1600 | 3.2500 | 3.0500 | 3.0800 | 3.0800 | 493,399 |
17 Apr 2024 | 3.0500 | 3.1500 | 3.0300 | 3.1500 | 3.1500 | 572,396 |
16 Apr 2024 | 3.3600 | 3.4000 | 3.0200 | 3.0300 | 3.0300 | 941,036 |
15 Apr 2024 | 3.2600 | 3.4200 | 3.1900 | 3.4200 | 3.4200 | 727,468 |
12 Apr 2024 | 3.5900 | 3.6600 | 3.3700 | 3.3900 | 3.3900 | 1,693,668 |
11 Apr 2024 | 3.0000 | 3.5800 | 3.0000 | 3.5500 | 3.5500 | 2,862,891 |
10 Apr 2024 | 2.5300 | 2.9500 | 2.5200 | 2.8600 | 2.8600 | 1,072,316 |
09 Apr 2024 | 2.5600 | 2.5900 | 2.5200 | 2.5200 | 2.5200 | 238,092 |
08 Apr 2024 | 2.5500 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 257,290 |
05 Apr 2024 | 2.7000 | 2.7000 | 2.5100 | 2.5500 | 2.5500 | 835,095 |
04 Apr 2024 | 2.7200 | 2.7700 | 2.7000 | 2.7300 | 2.7300 | 181,033 |
03 Apr 2024 | 2.8200 | 2.8400 | 2.7000 | 2.7500 | 2.7500 | 342,115 |
02 Apr 2024 | 2.8600 | 2.8700 | 2.8100 | 2.8700 | 2.8700 | 319,908 |
28 Mar 2024 | 2.9600 | 2.9800 | 2.8600 | 2.8700 | 2.8700 | 426,909 |
27 Mar 2024 | 2.9300 | 2.9900 | 2.9000 | 2.9200 | 2.9200 | 445,042 |
26 Mar 2024 | 2.8100 | 2.9700 | 2.8000 | 2.9700 | 2.9700 | 529,100 |
25 Mar 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 231,860 |
22 Mar 2024 | 2.8500 | 2.8800 | 2.8000 | 2.8000 | 2.8000 | 368,497 |
21 Mar 2024 | 2.9000 | 2.9700 | 2.8100 | 2.8500 | 2.8500 | 670,680 |
20 Mar 2024 | 2.9500 | 2.9900 | 2.8100 | 2.8800 | 2.8800 | 754,467 |
19 Mar 2024 | 3.0600 | 3.1400 | 3.0000 | 3.0300 | 3.0300 | 907,073 |
18 Mar 2024 | 3.3900 | 3.3900 | 3.1000 | 3.1600 | 3.1600 | 1,263,827 |
15 Mar 2024 | 3.6100 | 3.6400 | 3.3800 | 3.4100 | 3.4100 | 3,150,695 |
14 Mar 2024 | 3.2900 | 3.5300 | 3.2000 | 3.4900 | 3.4900 | 2,727,899 |
13 Mar 2024 | 3.0300 | 3.3000 | 2.9800 | 3.0400 | 3.0400 | 1,636,771 |
12 Mar 2024 | 2.7300 | 2.9600 | 2.7300 | 2.8800 | 2.8800 | 1,142,071 |
11 Mar 2024 | 2.6800 | 2.7200 | 2.6400 | 2.7100 | 2.7100 | 439,763 |
08 Mar 2024 | 2.6500 | 2.6900 | 2.6100 | 2.6800 | 2.6800 | 303,445 |
07 Mar 2024 | 2.6000 | 2.6500 | 2.5700 | 2.6200 | 2.6200 | 346,841 |
06 Mar 2024 | 2.4500 | 2.5600 | 2.4000 | 2.5100 | 2.5100 | 356,152 |
05 Mar 2024 | 2.5100 | 2.5600 | 2.4500 | 2.5100 | 2.5100 | 457,148 |
04 Mar 2024 | 2.5800 | 2.7200 | 2.5100 | 2.5400 | 2.5400 | 1,033,906 |
01 Mar 2024 | 2.3200 | 2.5900 | 2.3200 | 2.5700 | 2.5700 | 1,155,332 |
29 Feb 2024 | 2.4600 | 2.4600 | 2.2600 | 2.2800 | 2.2800 | 1,425,088 |
28 Feb 2024 | 2.3500 | 2.4500 | 2.2700 | 2.4400 | 2.4400 | 1,768,391 |
27 Feb 2024 | 2.3600 | 2.4400 | 2.2050 | 2.2200 | 2.2200 | 823,583 |
26 Feb 2024 | 2.1400 | 2.3500 | 2.1400 | 2.3300 | 2.3300 | 1,080,031 |
23 Feb 2024 | 2.1800 | 2.3400 | 2.0900 | 2.1200 | 2.1200 | 1,900,032 |
22 Feb 2024 | 2.0600 | 2.0800 | 2.0300 | 2.0600 | 2.0600 | 164,474 |
21 Feb 2024 | 2.0600 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 535,002 |
20 Feb 2024 | 2.0300 | 2.1400 | 2.0000 | 2.0900 | 2.0900 | 542,849 |
19 Feb 2024 | 2.0900 | 2.2200 | 2.0300 | 2.0600 | 2.0600 | 1,378,431 |
16 Feb 2024 | 2.0500 | 2.1300 | 1.9950 | 2.0300 | 2.0300 | 928,733 |
15 Feb 2024 | 2.0500 | 2.1050 | 2.0200 | 2.0700 | 2.0700 | 252,206 |
14 Feb 2024 | 2.0000 | 2.0600 | 1.9600 | 2.0300 | 2.0300 | 197,436 |
13 Feb 2024 | 2.0400 | 2.0500 | 1.9550 | 2.0000 | 2.0000 | 500,160 |
12 Feb 2024 | 2.1300 | 2.1300 | 2.0100 | 2.0200 | 2.0200 | 415,677 |
09 Feb 2024 | 2.1500 | 2.1500 | 2.0700 | 2.1300 | 2.1300 | 212,147 |
08 Feb 2024 | 2.0400 | 2.1400 | 2.0400 | 2.1100 | 2.1100 | 173,754 |
07 Feb 2024 | 2.0300 | 2.1000 | 2.0300 | 2.0400 | 2.0400 | 287,244 |
06 Feb 2024 | 2.0200 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 196,582 |
05 Feb 2024 | 2.0800 | 2.0900 | 2.0100 | 2.0100 | 2.0100 | 204,576 |
02 Feb 2024 | 2.0800 | 2.1500 | 2.0800 | 2.0900 | 2.0900 | 131,816 |
01 Feb 2024 | 2.1100 | 2.1500 | 2.0800 | 2.0800 | 2.0800 | 251,389 |
31 Jan 2024 | 2.1700 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 217,022 |
30 Jan 2024 | 2.1600 | 2.2300 | 2.1300 | 2.2000 | 2.2000 | 504,769 |
29 Jan 2024 | 2.1200 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 354,857 |
25 Jan 2024 | 2.1200 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 295,939 |
24 Jan 2024 | 2.0600 | 2.1900 | 2.0600 | 2.1100 | 2.1100 | 614,737 |
23 Jan 2024 | 1.9800 | 2.0400 | 1.9500 | 2.0400 | 2.0400 | 634,167 |
22 Jan 2024 | 2.0600 | 2.0700 | 1.9650 | 1.9800 | 1.9800 | 539,082 |
19 Jan 2024 | 2.1200 | 2.1300 | 2.0500 | 2.0700 | 2.0700 | 473,902 |
18 Jan 2024 | 2.1600 | 2.1600 | 2.0700 | 2.1100 | 2.1100 | 585,275 |
17 Jan 2024 | 2.1300 | 2.1800 | 2.0900 | 2.1500 | 2.1500 | 462,664 |
16 Jan 2024 | 2.1500 | 2.1700 | 2.0900 | 2.1400 | 2.1400 | 449,796 |
15 Jan 2024 | 2.1800 | 2.2900 | 2.1600 | 2.2000 | 2.2000 | 272,175 |
12 Jan 2024 | 2.2300 | 2.2700 | 2.1500 | 2.1600 | 2.1600 | 730,974 |
11 Jan 2024 | 2.3400 | 2.3400 | 2.2000 | 2.2300 | 2.2300 | 506,518 |
10 Jan 2024 | 2.3200 | 2.3300 | 2.2200 | 2.3000 | 2.3000 | 543,708 |
09 Jan 2024 | 2.4500 | 2.5100 | 2.3200 | 2.3600 | 2.3600 | 451,215 |
08 Jan 2024 | 2.5000 | 2.5100 | 2.3300 | 2.4200 | 2.4200 | 506,722 |
05 Jan 2024 | 2.5600 | 2.5800 | 2.4500 | 2.4700 | 2.4700 | 705,149 |
04 Jan 2024 | 2.5600 | 2.5900 | 2.5000 | 2.5300 | 2.5300 | 454,400 |
03 Jan 2024 | 2.8200 | 2.8300 | 2.5200 | 2.5600 | 2.5600 | 699,043 |
02 Jan 2024 | 2.9000 | 2.9000 | 2.7700 | 2.8100 | 2.8100 | 488,761 |
29 Dec 2023 | 2.7600 | 2.9000 | 2.7300 | 2.8500 | 2.8500 | 670,560 |
28 Dec 2023 | 2.8300 | 2.9000 | 2.7700 | 2.8000 | 2.8000 | 593,094 |
27 Dec 2023 | 2.5800 | 2.8700 | 2.5000 | 2.8200 | 2.8200 | 741,509 |
22 Dec 2023 | 2.6000 | 2.6900 | 2.5500 | 2.5700 | 2.5700 | 358,038 |
21 Dec 2023 | 2.6300 | 2.6300 | 2.5200 | 2.6000 | 2.6000 | 301,478 |
20 Dec 2023 | 2.5900 | 2.7000 | 2.5200 | 2.6500 | 2.6500 | 460,696 |
19 Dec 2023 | 2.5400 | 2.6000 | 2.4500 | 2.6000 | 2.6000 | 191,078 |
18 Dec 2023 | 2.5000 | 2.6000 | 2.4400 | 2.5600 | 2.5600 | 680,255 |
15 Dec 2023 | 2.3600 | 2.6400 | 2.3500 | 2.5300 | 2.5300 | 2,097,891 |
14 Dec 2023 | 2.1700 | 2.3100 | 2.1600 | 2.2900 | 2.2900 | 814,561 |
13 Dec 2023 | 2.1100 | 2.1700 | 2.0600 | 2.0800 | 2.0800 | 714,839 |
12 Dec 2023 | 2.2300 | 2.2700 | 2.1100 | 2.1100 | 2.1100 | 772,448 |
11 Dec 2023 | 2.2700 | 2.3500 | 2.2000 | 2.2100 | 2.2100 | 522,826 |
08 Dec 2023 | 2.2100 | 2.2700 | 2.1600 | 2.2400 | 2.2400 | 484,971 |
07 Dec 2023 | 2.2100 | 2.2500 | 2.1000 | 2.1600 | 2.1600 | 675,927 |
06 Dec 2023 | 2.2700 | 2.2700 | 2.1900 | 2.2200 | 2.2200 | 802,474 |
05 Dec 2023 | 2.3300 | 2.3400 | 2.2400 | 2.2600 | 2.2600 | 616,330 |
04 Dec 2023 | 2.4400 | 2.4850 | 2.3000 | 2.3300 | 2.3300 | 598,053 |
01 Dec 2023 | 2.5300 | 2.5400 | 2.3800 | 2.4400 | 2.4400 | 508,019 |
30 Nov 2023 | 2.7300 | 2.7500 | 2.5000 | 2.5200 | 2.5200 | 4,229,051 |
29 Nov 2023 | 2.5300 | 2.7100 | 2.5300 | 2.6900 | 2.6900 | 1,070,808 |
28 Nov 2023 | 2.3300 | 2.5000 | 2.3100 | 2.4800 | 2.4800 | 813,867 |
27 Nov 2023 | 2.3200 | 2.3500 | 2.2800 | 2.3500 | 2.3500 | 370,914 |
24 Nov 2023 | 2.3800 | 2.4800 | 2.2700 | 2.2700 | 2.2700 | 503,490 |
23 Nov 2023 | 2.3800 | 2.3800 | 2.3000 | 2.3500 | 2.3500 | 365,141 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |