Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.4320 | 2.4690 | 2.4320 | 2.4690 | 2.4690 | 14,921 |
30 Apr 2024 | 2.4320 | 2.4690 | 2.4320 | 2.4690 | 2.4690 | 14,921 |
29 Apr 2024 | 2.4210 | 2.4490 | 2.4130 | 2.4390 | 2.4390 | 77,809 |
26 Apr 2024 | 2.4240 | 2.4380 | 2.4120 | 2.4380 | 2.4380 | 36,305 |
24 Apr 2024 | 2.4260 | 2.4500 | 2.4260 | 2.4330 | 2.4330 | 22,791 |
23 Apr 2024 | 2.4230 | 2.4450 | 2.4230 | 2.4270 | 2.4270 | 13,090 |
22 Apr 2024 | 2.4040 | 2.4280 | 2.4040 | 2.4190 | 2.4190 | 22,455 |
19 Apr 2024 | 2.4340 | 2.4350 | 2.4100 | 2.4280 | 2.4280 | 85,447 |
18 Apr 2024 | 2.4200 | 2.4310 | 2.4120 | 2.4120 | 2.4120 | 19,359 |
17 Apr 2024 | 2.4530 | 2.4530 | 2.4310 | 2.4500 | 2.4500 | 66,133 |
16 Apr 2024 | 2.4610 | 2.4860 | 2.4610 | 2.4680 | 2.4680 | 52,661 |
15 Apr 2024 | 2.4830 | 2.4880 | 2.4620 | 2.4620 | 2.4620 | 32,191 |
12 Apr 2024 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | 2.4630 | - |
11 Apr 2024 | 2.4700 | 2.4830 | 2.4630 | 2.4630 | 2.4630 | 22,743 |
10 Apr 2024 | 2.4770 | 2.5000 | 2.4750 | 2.4750 | 2.4750 | 57,896 |
09 Apr 2024 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | 2.4820 | - |
08 Apr 2024 | 2.4890 | 2.5050 | 2.4820 | 2.4820 | 2.4820 | 34,932 |
05 Apr 2024 | 2.4880 | 2.4880 | 2.4610 | 2.4690 | 2.4690 | 23,988 |
04 Apr 2024 | 2.5000 | 2.5150 | 2.4930 | 2.5110 | 2.5110 | 46,785 |
03 Apr 2024 | 2.5210 | 2.5210 | 2.4990 | 2.5010 | 2.5010 | 20,348 |
02 Apr 2024 | 2.5350 | 2.5370 | 2.5140 | 2.5150 | 2.5150 | 70,056 |
28 Mar 2024 | 2.5260 | 2.5590 | 2.5250 | 2.5590 | 2.5590 | 13,403 |
27 Mar 2024 | 2.5370 | 2.5490 | 2.5150 | 2.5490 | 2.5490 | 18,608 |
26 Mar 2024 | 2.5090 | 2.5360 | 2.5090 | 2.5130 | 2.5130 | 99,662 |
25 Mar 2024 | 2.5230 | 2.5480 | 2.5200 | 2.5460 | 2.5460 | 27,590 |
22 Mar 2024 | 2.5110 | 2.5340 | 2.5090 | 2.5210 | 2.5210 | 25,729 |
21 Mar 2024 | 2.4850 | 2.5060 | 2.4850 | 2.5000 | 2.5000 | 25,335 |
20 Mar 2024 | 2.4920 | 2.4990 | 2.4750 | 2.4970 | 2.4970 | 15,520 |
19 Mar 2024 | 2.4540 | 2.4780 | 2.4540 | 2.4570 | 2.4570 | 17,936 |
18 Mar 2024 | 2.4320 | 2.4570 | 2.4320 | 2.4350 | 2.4350 | 22,884 |
15 Mar 2024 | 2.4250 | 2.4500 | 2.4250 | 2.4500 | 2.4500 | 26,773 |
14 Mar 2024 | 2.4180 | 2.4430 | 2.4160 | 2.4430 | 2.4430 | 56,660 |
13 Mar 2024 | 2.4610 | 2.4610 | 2.4290 | 2.4290 | 2.4290 | 38,616 |
12 Mar 2024 | 2.4080 | 2.4360 | 2.4080 | 2.4130 | 2.4130 | 16,451 |
11 Mar 2024 | 2.4630 | 2.4640 | 2.4410 | 2.4420 | 2.4420 | 17,535 |
08 Mar 2024 | 2.4430 | 2.4660 | 2.4430 | 2.4660 | 2.4660 | 14,410 |
07 Mar 2024 | 2.4770 | 2.4770 | 2.4470 | 2.4470 | 2.4470 | 16,439 |
06 Mar 2024 | 2.4240 | 2.4520 | 2.4240 | 2.4320 | 2.4320 | 13,091 |
05 Mar 2024 | 2.4580 | 2.4580 | 2.4240 | 2.4270 | 2.4270 | 11,734 |
04 Mar 2024 | 2.4310 | 2.4610 | 2.4310 | 2.4370 | 2.4370 | 33,888 |
01 Mar 2024 | 2.4040 | 2.4310 | 2.4040 | 2.4120 | 2.4120 | 36,223 |
29 Feb 2024 | 2.3890 | 2.4160 | 2.3890 | 2.3910 | 2.3910 | 39,879 |
28 Feb 2024 | 2.3750 | 2.4130 | 2.3750 | 2.4130 | 2.4130 | 12,654 |
27 Feb 2024 | 2.3720 | 2.4000 | 2.3720 | 2.3820 | 2.3820 | 99,145 |
26 Feb 2024 | 2.3730 | 2.4000 | 2.3730 | 2.4000 | 2.4000 | 38,337 |
23 Feb 2024 | 2.3690 | 2.3930 | 2.3690 | 2.3730 | 2.3730 | 18,743 |
22 Feb 2024 | 2.3430 | 2.3710 | 2.3430 | 2.3590 | 2.3590 | 21,031 |
21 Feb 2024 | 2.3590 | 2.3760 | 2.3460 | 2.3460 | 2.3460 | 30,747 |
20 Feb 2024 | 2.3570 | 2.3750 | 2.3540 | 2.3540 | 2.3540 | 21,523 |
19 Feb 2024 | 2.3660 | 2.3800 | 2.3590 | 2.3590 | 2.3590 | 19,388 |
16 Feb 2024 | 2.3660 | 2.3920 | 2.3660 | 2.3920 | 2.3920 | 20,868 |
15 Feb 2024 | 2.3520 | 2.3730 | 2.3520 | 2.3590 | 2.3590 | 25,549 |
14 Feb 2024 | 2.3420 | 2.3670 | 2.3420 | 2.3440 | 2.3440 | 19,018 |
13 Feb 2024 | 2.3680 | 2.3680 | 2.3500 | 2.3670 | 2.3670 | 8,869 |
12 Feb 2024 | 2.3370 | 2.3530 | 2.3300 | 2.3380 | 2.3380 | 33,066 |
09 Feb 2024 | 2.3380 | 2.3570 | 2.3280 | 2.3430 | 2.3430 | 12,715 |
08 Feb 2024 | 2.3390 | 2.3620 | 2.3390 | 2.3570 | 2.3570 | 23,732 |
07 Feb 2024 | 2.3610 | 2.3640 | 2.3350 | 2.3350 | 2.3350 | 23,013 |
05 Feb 2024 | 2.3750 | 2.3770 | 2.3510 | 2.3510 | 2.3510 | 42,226 |
02 Feb 2024 | 2.3320 | 2.3570 | 2.3320 | 2.3400 | 2.3400 | 21,294 |
01 Feb 2024 | 2.3120 | 2.3400 | 2.3120 | 2.3160 | 2.3160 | 38,874 |
31 Jan 2024 | 2.3340 | 2.3340 | 2.3110 | 2.3110 | 2.3110 | 14,126 |
30 Jan 2024 | 2.3230 | 2.3440 | 2.3230 | 2.3260 | 2.3260 | 8,976 |
29 Jan 2024 | 2.3340 | 2.3340 | 2.3150 | 2.3150 | 2.3150 | 19,129 |
26 Jan 2024 | 2.3140 | 2.3370 | 2.3140 | 2.3160 | 2.3160 | 14,148 |
25 Jan 2024 | 2.3200 | 2.3430 | 2.3200 | 2.3220 | 2.3220 | 55,688 |
24 Jan 2024 | 2.3400 | 2.3410 | 2.3250 | 2.3250 | 2.3250 | 41,540 |
23 Jan 2024 | 2.3300 | 2.3530 | 2.3300 | 2.3460 | 2.3460 | 55,723 |
22 Jan 2024 | 2.3060 | 2.3290 | 2.3060 | 2.3080 | 2.3080 | 27,391 |
19 Jan 2024 | 2.2950 | 2.3140 | 2.2950 | 2.3000 | 2.3000 | 19,187 |
18 Jan 2024 | 2.2700 | 2.2920 | 2.2700 | 2.2720 | 2.2720 | 62,364 |
17 Jan 2024 | 2.2960 | 2.3190 | 2.2960 | 2.3000 | 2.3000 | 24,346 |
16 Jan 2024 | 2.3340 | 2.3410 | 2.3130 | 2.3410 | 2.3410 | 21,196 |
15 Jan 2024 | 2.2950 | 2.3190 | 2.2950 | 2.3190 | 2.3190 | 24,147 |
12 Jan 2024 | 2.2890 | 2.3070 | 2.2830 | 2.2830 | 2.2830 | 20,623 |
11 Jan 2024 | 2.2860 | 2.3010 | 2.2780 | 2.2780 | 2.2780 | 16,142 |
10 Jan 2024 | 2.2550 | 2.2790 | 2.2550 | 2.2720 | 2.2720 | 29,689 |
09 Jan 2024 | 2.2920 | 2.2930 | 2.2680 | 2.2690 | 2.2690 | 11,942 |
08 Jan 2024 | 2.2490 | 2.2710 | 2.2490 | 2.2520 | 2.2520 | 21,691 |
05 Jan 2024 | 2.2430 | 2.2680 | 2.2430 | 2.2680 | 2.2680 | 92,384 |
04 Jan 2024 | 2.2730 | 2.2730 | 2.2500 | 2.2500 | 2.2500 | 19,932 |
03 Jan 2024 | 2.2960 | 2.2960 | 2.2650 | 2.2650 | 2.2650 | 54,801 |
29 Dec 2023 | 2.2650 | 2.2810 | 2.2640 | 2.2650 | 2.2650 | 11,495 |
28 Dec 2023 | 2.2650 | 2.2650 | 2.2420 | 2.2420 | 2.2420 | 24,502 |
27 Dec 2023 | 2.2580 | 2.2580 | 2.2350 | 2.2500 | 2.2500 | 107,028 |
22 Dec 2023 | 2.2360 | 2.2570 | 2.2360 | 2.2570 | 2.2570 | 13,779 |
21 Dec 2023 | 2.2200 | 2.2320 | 2.2130 | 2.2160 | 2.2160 | 26,720 |
20 Dec 2023 | 2.2200 | 2.2430 | 2.2200 | 2.2410 | 2.2410 | 14,224 |
19 Dec 2023 | 2.2230 | 2.2440 | 2.2230 | 2.2400 | 2.2400 | 54,552 |
18 Dec 2023 | 2.2100 | 2.2710 | 2.2100 | 2.2400 | 2.2400 | 27,055 |
15 Dec 2023 | 2.2420 | 2.2640 | 2.2420 | 2.2630 | 2.2630 | 13,314 |
14 Dec 2023 | 2.2370 | 2.2700 | 2.2340 | 2.2340 | 2.2340 | 110,620 |
13 Dec 2023 | 2.2450 | 2.2490 | 2.2290 | 2.2410 | 2.2410 | 12,472 |
12 Dec 2023 | 2.2510 | 2.2510 | 2.2230 | 2.2230 | 2.2230 | 8,928 |
11 Dec 2023 | 2.2210 | 2.2410 | 2.2200 | 2.2410 | 2.2410 | 18,447 |
08 Dec 2023 | 2.2070 | 2.2280 | 2.2070 | 2.2100 | 2.2100 | 11,024 |
07 Dec 2023 | 2.2210 | 2.2210 | 2.2020 | 2.2100 | 2.2100 | 17,457 |
06 Dec 2023 | 2.2220 | 2.2220 | 2.1880 | 2.1890 | 2.1890 | 23,030 |
05 Dec 2023 | 2.1870 | 2.2100 | 2.1870 | 2.1980 | 2.1980 | 12,356 |
04 Dec 2023 | 2.2300 | 2.2300 | 2.2040 | 2.2120 | 2.2120 | 36,307 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |