Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.1460 | 2.1750 | 2.1410 | 2.1410 | 2.1410 | 1,455,932 |
29 Apr 2024 | 2.1170 | 2.1680 | 2.1170 | 2.1450 | 2.1450 | 1,427,438 |
26 Apr 2024 | 2.0530 | 2.1270 | 2.0500 | 2.1120 | 2.1120 | 2,209,956 |
25 Apr 2024 | 2.0600 | 2.0670 | 2.0320 | 2.0600 | 2.0600 | 869,413 |
24 Apr 2024 | 1.9700 | 2.0670 | 1.9700 | 2.0500 | 2.0500 | 2,625,858 |
23 Apr 2024 | 2.0000 | 2.0020 | 1.9340 | 1.9340 | 1.9340 | 2,157,380 |
22 Apr 2024 | 2.0000 | 2.0170 | 1.9900 | 1.9930 | 1.9930 | 701,880 |
19 Apr 2024 | 2.0100 | 2.0300 | 1.9920 | 2.0050 | 2.0050 | 1,718,523 |
18 Apr 2024 | 2.0300 | 2.0450 | 2.0010 | 2.0230 | 2.0230 | 1,243,854 |
17 Apr 2024 | 2.0230 | 2.0550 | 2.0230 | 2.0420 | 2.0420 | 1,178,223 |
16 Apr 2024 | 2.0600 | 2.0620 | 2.0170 | 2.0170 | 2.0170 | 1,589,931 |
15 Apr 2024 | 2.0650 | 2.0880 | 2.0510 | 2.0620 | 2.0620 | 1,050,159 |
12 Apr 2024 | 2.0700 | 2.0800 | 2.0450 | 2.0570 | 2.0570 | 704,250 |
11 Apr 2024 | 2.0770 | 2.0980 | 2.0660 | 2.0680 | 2.0680 | 864,755 |
10 Apr 2024 | 2.0770 | 2.1000 | 2.0570 | 2.0800 | 2.0800 | 974,030 |
09 Apr 2024 | 2.0550 | 2.0770 | 2.0470 | 2.0730 | 2.0730 | 1,467,607 |
08 Apr 2024 | 2.0470 | 2.0780 | 2.0350 | 2.0380 | 2.0380 | 1,416,472 |
03 Apr 2024 | 2.0980 | 2.0980 | 2.0330 | 2.0630 | 2.0630 | 2,336,386 |
02 Apr 2024 | 2.1070 | 2.1090 | 2.0560 | 2.0900 | 2.0900 | 1,657,191 |
01 Apr 2024 | 2.0670 | 2.1050 | 2.0670 | 2.1000 | 2.1000 | 2,991,314 |
29 Mar 2024 | 2.0410 | 2.0450 | 2.0190 | 2.0390 | 2.0390 | 483,100 |
28 Mar 2024 | 2.0080 | 2.0580 | 2.0080 | 2.0280 | 2.0280 | 1,331,004 |
27 Mar 2024 | 2.0850 | 2.0880 | 2.0000 | 2.0040 | 2.0040 | 1,807,030 |
26 Mar 2024 | 2.0780 | 2.1090 | 2.0450 | 2.0880 | 2.0880 | 1,139,696 |
25 Mar 2024 | 2.0700 | 2.0990 | 2.0250 | 2.0780 | 2.0780 | 1,716,054 |
22 Mar 2024 | 2.1200 | 2.1200 | 2.0410 | 2.0710 | 2.0710 | 1,910,630 |
21 Mar 2024 | 2.1810 | 2.1980 | 2.0920 | 2.1250 | 2.1250 | 2,269,106 |
20 Mar 2024 | 2.2330 | 2.2470 | 2.1750 | 2.1760 | 2.1760 | 1,408,807 |
19 Mar 2024 | 2.2580 | 2.2590 | 2.2220 | 2.2220 | 2.2220 | 1,106,704 |
18 Mar 2024 | 2.2830 | 2.2880 | 2.2430 | 2.2470 | 2.2470 | 1,266,014 |
15 Mar 2024 | 2.2730 | 2.2940 | 2.2370 | 2.2940 | 2.2940 | 2,317,480 |
14 Mar 2024 | 2.2890 | 2.3030 | 2.2770 | 2.2840 | 2.2840 | 1,007,078 |
13 Mar 2024 | 2.2440 | 2.3070 | 2.2440 | 2.2900 | 2.2900 | 1,266,979 |
12 Mar 2024 | 2.2260 | 2.2610 | 2.2240 | 2.2540 | 2.2540 | 1,152,691 |
11 Mar 2024 | 2.2450 | 2.2500 | 2.2190 | 2.2370 | 2.2370 | 1,322,301 |
08 Mar 2024 | 2.2300 | 2.2560 | 2.2280 | 2.2500 | 2.2500 | 1,056,309 |
07 Mar 2024 | 2.2380 | 2.2740 | 2.2230 | 2.2250 | 2.2250 | 1,610,428 |
06 Mar 2024 | 2.2760 | 2.2810 | 2.2350 | 2.2380 | 2.2380 | 2,016,495 |
05 Mar 2024 | 2.2980 | 2.3050 | 2.2610 | 2.2880 | 2.2880 | 1,996,587 |
04 Mar 2024 | 2.3060 | 2.3190 | 2.2810 | 2.3060 | 2.3060 | 2,280,465 |
01 Mar 2024 | 2.2360 | 2.3000 | 2.2300 | 2.2950 | 2.2950 | 2,594,845 |
29 Feb 2024 | 2.1600 | 2.2500 | 2.1600 | 2.2500 | 2.2500 | 3,234,258 |
28 Feb 2024 | 2.1980 | 2.2420 | 2.1600 | 2.1670 | 2.1670 | 2,504,888 |
27 Feb 2024 | 2.1210 | 2.1950 | 2.1180 | 2.1940 | 2.1940 | 2,370,216 |
26 Feb 2024 | 2.1000 | 2.1400 | 2.0710 | 2.1250 | 2.1250 | 2,062,543 |
23 Feb 2024 | 2.1270 | 2.1400 | 2.0840 | 2.1020 | 2.1020 | 1,932,771 |
22 Feb 2024 | 2.0920 | 2.1400 | 2.0920 | 2.1250 | 2.1250 | 1,573,851 |
21 Feb 2024 | 2.0700 | 2.0990 | 2.0520 | 2.0900 | 2.0900 | 1,486,593 |
20 Feb 2024 | 2.0710 | 2.0790 | 2.0450 | 2.0700 | 2.0700 | 944,601 |
19 Feb 2024 | 2.0650 | 2.0870 | 2.0630 | 2.0710 | 2.0710 | 1,093,823 |
08 Feb 2024 | 2.0400 | 2.0590 | 2.0170 | 2.0490 | 2.0490 | 1,735,462 |
07 Feb 2024 | 2.0340 | 2.0430 | 2.0150 | 2.0340 | 2.0340 | 1,228,240 |
06 Feb 2024 | 1.9760 | 2.0300 | 1.9720 | 2.0300 | 2.0300 | 1,897,680 |
05 Feb 2024 | 1.9660 | 1.9880 | 1.9000 | 1.9650 | 1.9650 | 2,021,217 |
02 Feb 2024 | 1.9800 | 2.0080 | 1.9440 | 1.9670 | 1.9670 | 1,470,487 |
01 Feb 2024 | 1.9500 | 2.0190 | 1.9380 | 1.9820 | 1.9820 | 1,078,283 |
31 Jan 2024 | 1.9640 | 2.0120 | 1.9640 | 1.9670 | 1.9670 | 707,782 |
30 Jan 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9770 | 1.9770 | 1,575,464 |
29 Jan 2024 | 2.0200 | 2.0520 | 1.9420 | 2.0390 | 2.0390 | 3,235,245 |
26 Jan 2024 | 2.0450 | 2.0590 | 2.0170 | 2.0220 | 2.0220 | 1,604,992 |
25 Jan 2024 | 2.0170 | 2.0680 | 1.9940 | 2.0560 | 2.0560 | 2,096,555 |
24 Jan 2024 | 1.9690 | 2.0080 | 1.9610 | 2.0070 | 2.0070 | 1,792,218 |
23 Jan 2024 | 1.8900 | 1.9690 | 1.8800 | 1.9670 | 1.9670 | 1,934,251 |
22 Jan 2024 | 1.9170 | 1.9270 | 1.8860 | 1.8970 | 1.8970 | 1,154,762 |
19 Jan 2024 | 1.9200 | 1.9400 | 1.9190 | 1.9210 | 1.9210 | 631,310 |
18 Jan 2024 | 1.8960 | 1.9320 | 1.8830 | 1.9170 | 1.9170 | 1,145,889 |
17 Jan 2024 | 1.9500 | 1.9580 | 1.8880 | 1.8930 | 1.8930 | 1,128,395 |
16 Jan 2024 | 1.9170 | 1.9680 | 1.9130 | 1.9450 | 1.9450 | 790,415 |
15 Jan 2024 | 1.9120 | 1.9280 | 1.9100 | 1.9170 | 1.9170 | 642,591 |
12 Jan 2024 | 1.9500 | 1.9550 | 1.9120 | 1.9220 | 1.9220 | 897,047 |
11 Jan 2024 | 1.9050 | 1.9580 | 1.9020 | 1.9470 | 1.9470 | 1,632,316 |
10 Jan 2024 | 1.9360 | 1.9590 | 1.9050 | 1.9050 | 1.9050 | 1,033,953 |
09 Jan 2024 | 1.9530 | 1.9760 | 1.9340 | 1.9340 | 1.9340 | 1,433,446 |
08 Jan 2024 | 2.0110 | 2.0110 | 1.9510 | 1.9530 | 1.9530 | 1,681,586 |
05 Jan 2024 | 2.0510 | 2.0510 | 1.9940 | 2.0070 | 2.0070 | 1,267,188 |
04 Jan 2024 | 2.0330 | 2.0390 | 2.0180 | 2.0390 | 2.0390 | 896,351 |
03 Jan 2024 | 2.0720 | 2.0840 | 2.0290 | 2.0370 | 2.0370 | 1,618,280 |
02 Jan 2024 | 2.1130 | 2.1220 | 2.0770 | 2.0780 | 2.0780 | 1,090,480 |
29 Dec 2023 | 2.0670 | 2.1200 | 2.0610 | 2.1200 | 2.1200 | 1,977,031 |
28 Dec 2023 | 2.0100 | 2.0670 | 1.9930 | 2.0650 | 2.0650 | 1,776,224 |
27 Dec 2023 | 1.9400 | 2.0090 | 1.9330 | 2.0010 | 2.0010 | 1,731,805 |
26 Dec 2023 | 1.9350 | 1.9420 | 1.8900 | 1.9400 | 1.9400 | 573,835 |
25 Dec 2023 | 1.9420 | 1.9470 | 1.9180 | 1.9270 | 1.9270 | 399,503 |
22 Dec 2023 | 1.9300 | 1.9450 | 1.9190 | 1.9410 | 1.9410 | 974,050 |
21 Dec 2023 | 1.8820 | 1.9450 | 1.8750 | 1.9320 | 1.9320 | 1,186,270 |
20 Dec 2023 | 1.9100 | 1.9100 | 1.8820 | 1.8930 | 1.8930 | 814,800 |
19 Dec 2023 | 1.8830 | 1.9170 | 1.8800 | 1.8990 | 1.8990 | 745,351 |
18 Dec 2023 | 1.8800 | 1.9090 | 1.8720 | 1.8820 | 1.8820 | 735,563 |
15 Dec 2023 | 1.9100 | 1.9260 | 1.8750 | 1.8750 | 1.8750 | 1,382,253 |
14 Dec 2023 | 1.9200 | 1.9300 | 1.8880 | 1.8980 | 1.8980 | 1,047,241 |
13 Dec 2023 | 1.9640 | 1.9720 | 1.9110 | 1.9140 | 1.9140 | 774,865 |
12 Dec 2023 | 1.9800 | 1.9810 | 1.9500 | 1.9590 | 1.9590 | 793,520 |
11 Dec 2023 | 1.9830 | 1.9890 | 1.9520 | 1.9800 | 1.9800 | 984,662 |
08 Dec 2023 | 1.9250 | 1.9880 | 1.9250 | 1.9780 | 1.9780 | 1,575,869 |
07 Dec 2023 | 1.9580 | 1.9600 | 1.8880 | 1.9230 | 1.9230 | 1,388,476 |
06 Dec 2023 | 1.9720 | 1.9860 | 1.9540 | 1.9540 | 1.9540 | 895,833 |
05 Dec 2023 | 1.9870 | 1.9960 | 1.9580 | 1.9690 | 1.9690 | 672,536 |
04 Dec 2023 | 1.9510 | 2.0160 | 1.9510 | 1.9880 | 1.9880 | 1,886,436 |
01 Dec 2023 | 1.8960 | 1.9470 | 1.8880 | 1.9470 | 1.9470 | 1,221,448 |
30 Nov 2023 | 1.9890 | 1.9900 | 1.8820 | 1.8820 | 1.8820 | 5,473,209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |