Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | - |
25 Apr 2024 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | - |
24 Apr 2024 | 2.6157 | 2.6235 | 2.6000 | 2.6235 | 2.6235 | 27,257 |
23 Apr 2024 | 2.5900 | 2.6500 | 2.5900 | 2.6500 | 2.6500 | 28,008 |
22 Apr 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5400 | 2.5400 | 10,075 |
19 Apr 2024 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | 2.5800 | 6,030 |
18 Apr 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | 32,524 |
17 Apr 2024 | 2.5800 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 90,661 |
16 Apr 2024 | 2.5400 | 2.5600 | 2.4900 | 2.5530 | 2.5530 | 32,621 |
15 Apr 2024 | 2.6500 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 21,985 |
12 Apr 2024 | 2.8000 | 2.8000 | 2.6600 | 2.6600 | 2.6600 | 70,424 |
11 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 16,515 |
10 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 4,696 |
09 Apr 2024 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | 2.7700 | 48,837 |
08 Apr 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 5,241 |
05 Apr 2024 | 2.7412 | 2.7412 | 2.6910 | 2.6910 | 2.6910 | 47,127 |
04 Apr 2024 | 2.6600 | 2.7700 | 2.6600 | 2.7100 | 2.7100 | 31,741 |
03 Apr 2024 | 2.7000 | 2.7200 | 2.7000 | 2.7200 | 2.7200 | 7,452 |
02 Apr 2024 | 2.6650 | 2.6800 | 2.6650 | 2.6800 | 2.6800 | 12,094 |
01 Apr 2024 | 2.6800 | 2.7000 | 2.6800 | 2.6900 | 2.6900 | 7,731 |
28 Mar 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7200 | 2.7200 | 14,835 |
27 Mar 2024 | 2.7360 | 2.7400 | 2.7360 | 2.7400 | 2.7400 | 35,964 |
26 Mar 2024 | 2.7000 | 2.7300 | 2.7000 | 2.7300 | 2.7300 | 62,460 |
25 Mar 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | 127,527 |
22 Mar 2024 | 2.7574 | 2.7574 | 2.6735 | 2.6850 | 2.6850 | 90,174 |
21 Mar 2024 | 3.1400 | 3.1400 | 2.7407 | 2.8184 | 2.8184 | 219,395 |
20 Mar 2024 | 2.7600 | 3.1550 | 2.7600 | 3.1360 | 3.1360 | 36,750 |
19 Mar 2024 | 2.8200 | 2.8633 | 2.8200 | 2.8633 | 2.8633 | 29,907 |
18 Mar 2024 | 2.8700 | 2.9015 | 2.8700 | 2.9015 | 2.9015 | 6,258 |
15 Mar 2024 | 2.8100 | 2.8288 | 2.8100 | 2.8288 | 2.8288 | 15,815 |
14 Mar 2024 | 2.8530 | 2.8999 | 2.7991 | 2.7991 | 2.7991 | 20,100 |
13 Mar 2024 | 2.9200 | 2.9600 | 2.9100 | 2.9100 | 2.9100 | 22,704 |
12 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 7,139 |
11 Mar 2024 | 2.9800 | 2.9800 | 2.9195 | 2.9200 | 2.9200 | 6,240 |
08 Mar 2024 | 2.9500 | 3.0100 | 2.9500 | 3.0100 | 3.0100 | 34,215 |
07 Mar 2024 | 2.9776 | 3.0600 | 2.9776 | 3.0140 | 3.0140 | 5,929 |
06 Mar 2024 | 2.8000 | 3.0250 | 2.8000 | 2.9732 | 2.9732 | 28,148 |
05 Mar 2024 | 3.0028 | 3.0028 | 2.9733 | 2.9767 | 2.9767 | 12,858 |
04 Mar 2024 | 2.9720 | 3.0900 | 2.9720 | 3.0060 | 3.0060 | 41,649 |
01 Mar 2024 | 3.0879 | 3.1128 | 3.0872 | 3.0984 | 3.0984 | 41,674 |
29 Feb 2024 | 2.9812 | 2.9812 | 2.9266 | 2.9800 | 2.9800 | 190,321 |
28 Feb 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 14,881 |
27 Feb 2024 | 2.9012 | 2.9868 | 2.9012 | 2.9868 | 2.9868 | 4,603 |
26 Feb 2024 | 2.8000 | 2.8513 | 2.8000 | 2.8463 | 2.8463 | 16,550 |
23 Feb 2024 | 2.8106 | 2.8106 | 2.8106 | 2.8106 | 2.8106 | - |
22 Feb 2024 | 2.8003 | 2.8106 | 2.7750 | 2.8106 | 2.8106 | 91,919 |
21 Feb 2024 | 2.7750 | 2.7750 | 2.7628 | 2.7628 | 2.7628 | 3,006 |
20 Feb 2024 | 2.8000 | 2.8100 | 2.7594 | 2.7907 | 2.7907 | 10,374 |
16 Feb 2024 | 2.7900 | 2.8200 | 2.7800 | 2.8000 | 2.8000 | 47,306 |
15 Feb 2024 | 2.8550 | 2.8650 | 2.7899 | 2.7899 | 2.7899 | 33,124 |
14 Feb 2024 | 2.8635 | 2.8722 | 2.8635 | 2.8722 | 2.8722 | 31,629 |
13 Feb 2024 | 2.6500 | 2.8236 | 2.6500 | 2.8150 | 2.8150 | 21,895 |
12 Feb 2024 | 2.8925 | 2.8925 | 2.8918 | 2.8918 | 2.8918 | 11,436 |
09 Feb 2024 | 2.8786 | 2.9600 | 2.8786 | 2.9300 | 2.9300 | 22,054 |
08 Feb 2024 | 2.8967 | 2.9000 | 2.8888 | 2.8888 | 2.8888 | 62,231 |
07 Feb 2024 | 2.9178 | 2.9294 | 2.8950 | 2.9150 | 2.9150 | 30,938 |
06 Feb 2024 | 2.8920 | 2.9582 | 2.8920 | 2.9582 | 2.9582 | 43,034 |
05 Feb 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7069 | 2.7069 | 25,671 |
02 Feb 2024 | 2.6500 | 2.8000 | 2.6500 | 2.7631 | 2.7631 | 50,302 |
01 Feb 2024 | 2.8925 | 2.8925 | 2.8200 | 2.8200 | 2.8200 | 32,410 |
31 Jan 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1,651 |
30 Jan 2024 | 2.8500 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | 40,882 |
29 Jan 2024 | 2.7500 | 2.8650 | 2.7500 | 2.8600 | 2.8600 | 16,930 |
26 Jan 2024 | 3.0129 | 3.0129 | 2.9412 | 2.9412 | 2.9412 | 55,357 |
25 Jan 2024 | 2.8299 | 2.9713 | 2.8200 | 2.9713 | 2.9713 | 22,088 |
24 Jan 2024 | 2.6923 | 2.7100 | 2.6923 | 2.7099 | 2.7099 | 23,610 |
23 Jan 2024 | 2.7388 | 2.7400 | 2.6688 | 2.6850 | 2.6850 | 71,458 |
22 Jan 2024 | 2.9500 | 2.9500 | 2.7371 | 2.7371 | 2.7371 | 331,518 |
19 Jan 2024 | 3.0800 | 3.1711 | 3.0800 | 3.1634 | 3.1634 | 36,355 |
18 Jan 2024 | 3.0871 | 3.1031 | 3.0871 | 3.1031 | 3.1031 | 65,826 |
17 Jan 2024 | 2.9700 | 3.1224 | 2.9300 | 3.1201 | 3.1201 | 116,507 |
16 Jan 2024 | 2.9350 | 2.9700 | 2.9100 | 2.9700 | 2.9700 | 68,836 |
12 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2,628 |
11 Jan 2024 | 2.8200 | 2.8200 | 2.8000 | 2.8144 | 2.8144 | 64,695 |
10 Jan 2024 | 2.8500 | 2.8620 | 2.8400 | 2.8620 | 2.8620 | 16,920 |
09 Jan 2024 | 2.8950 | 2.8950 | 2.8812 | 2.8891 | 2.8891 | 1,828 |
08 Jan 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 24,779 |
05 Jan 2024 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 9,093 |
04 Jan 2024 | 2.8400 | 2.8400 | 2.8300 | 2.8300 | 2.8300 | 27,481 |
03 Jan 2024 | 2.8150 | 2.8350 | 2.8019 | 2.8162 | 2.8162 | 65,120 |
02 Jan 2024 | 2.7300 | 2.8750 | 2.7300 | 2.8750 | 2.8750 | 8,598 |
29 Dec 2023 | 2.9645 | 2.9700 | 2.9100 | 2.9100 | 2.9100 | 30,467 |
28 Dec 2023 | 2.9330 | 3.0020 | 2.9330 | 2.9493 | 2.9493 | 15,896 |
27 Dec 2023 | 2.9042 | 2.9430 | 2.8900 | 2.9293 | 2.9293 | 37,415 |
26 Dec 2023 | 2.7300 | 3.0500 | 2.7300 | 2.8000 | 2.8000 | 13,958 |
22 Dec 2023 | 2.9144 | 2.9275 | 2.8600 | 2.9182 | 2.9182 | 15,630 |
21 Dec 2023 | 2.8917 | 2.9000 | 2.8700 | 2.9000 | 2.9000 | 8,948 |
20 Dec 2023 | 2.7200 | 2.8928 | 2.7200 | 2.8900 | 2.8900 | 11,838 |
19 Dec 2023 | 2.9073 | 2.9130 | 2.8800 | 2.9130 | 2.9130 | 37,808 |
18 Dec 2023 | 2.8901 | 2.8901 | 2.8901 | 2.8901 | 2.8901 | 40,457 |
15 Dec 2023 | 3.0000 | 3.0000 | 2.9100 | 2.9479 | 2.9479 | 23,666 |
14 Dec 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 35,163 |
13 Dec 2023 | 2.8100 | 2.8200 | 2.7500 | 2.8100 | 2.8100 | 28,776 |
12 Dec 2023 | 2.8016 | 2.8016 | 2.8016 | 2.8016 | 2.8016 | 6,456 |
11 Dec 2023 | 2.8500 | 2.8500 | 2.7875 | 2.7975 | 2.7975 | 2,089 |
08 Dec 2023 | 2.8252 | 2.8500 | 2.8252 | 2.8500 | 2.8500 | 960 |
07 Dec 2023 | 2.6500 | 2.8366 | 2.6500 | 2.8200 | 2.8200 | 52,473 |
06 Dec 2023 | 2.8500 | 2.8500 | 2.8155 | 2.8155 | 2.8155 | 1,609 |
05 Dec 2023 | 2.8300 | 2.8300 | 2.8250 | 2.8250 | 2.8250 | 58,542 |
04 Dec 2023 | 2.9115 | 2.9115 | 2.9115 | 2.9115 | 2.9115 | 72,119 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |