Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.3900 | 2.4050 | 2.3880 | 2.4050 | 2.4050 | 21,826 |
24 Apr 2024 | 2.3900 | 2.4050 | 2.3880 | 2.4050 | 2.4050 | 1,041,826 |
23 Apr 2024 | 2.3770 | 2.3770 | 2.3430 | 2.3680 | 2.3680 | 2,931 |
22 Apr 2024 | 2.3370 | 2.3580 | 2.3340 | 2.3560 | 2.3560 | 1,642 |
19 Apr 2024 | 2.3430 | 2.3670 | 2.3430 | 2.3640 | 2.3640 | 3,514 |
18 Apr 2024 | 2.3260 | 2.3570 | 2.3260 | 2.3530 | 2.3530 | 1,485 |
17 Apr 2024 | 2.3640 | 2.3650 | 2.3630 | 2.3630 | 2.3630 | 1,092 |
16 Apr 2024 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | 2.3720 | - |
15 Apr 2024 | 2.3970 | 2.3990 | 2.3720 | 2.3720 | 2.3720 | 34,675 |
12 Apr 2024 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | - |
11 Apr 2024 | 2.4120 | 2.4120 | 2.3900 | 2.4090 | 2.4090 | 2,296 |
10 Apr 2024 | 2.4150 | 2.4220 | 2.3960 | 2.3990 | 2.3990 | 6,065 |
09 Apr 2024 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | - |
08 Apr 2024 | 2.3810 | 2.4100 | 2.3810 | 2.4020 | 2.4020 | 14,386 |
05 Apr 2024 | 2.4290 | 2.4290 | 2.3790 | 2.3810 | 2.3810 | 3,799 |
04 Apr 2024 | 2.3900 | 2.4050 | 2.3900 | 2.4040 | 2.4040 | 3,023 |
03 Apr 2024 | 2.4470 | 2.4470 | 2.4270 | 2.4270 | 2.4270 | 1,337 |
02 Apr 2024 | 2.4320 | 2.4320 | 2.4070 | 2.4070 | 2.4070 | 33,473 |
28 Mar 2024 | 2.3870 | 2.3940 | 2.3740 | 2.3930 | 2.3930 | 5,425 |
27 Mar 2024 | 2.3580 | 2.3840 | 2.3580 | 2.3630 | 2.3630 | 2,000 |
26 Mar 2024 | 2.3590 | 2.3870 | 2.3590 | 2.3810 | 2.3810 | 872 |
25 Mar 2024 | 2.3870 | 2.3940 | 2.3690 | 2.3690 | 2.3690 | 7,986 |
22 Mar 2024 | 2.3700 | 2.3980 | 2.3700 | 2.3980 | 2.3980 | 2,155 |
21 Mar 2024 | 2.3480 | 2.3520 | 2.3330 | 2.3490 | 2.3490 | 1,181 |
20 Mar 2024 | 2.3320 | 2.3560 | 2.3320 | 2.3540 | 2.3540 | 608 |
19 Mar 2024 | 2.3570 | 2.3570 | 2.3280 | 2.3480 | 2.3480 | 735 |
18 Mar 2024 | 2.3140 | 2.3430 | 2.3140 | 2.3400 | 2.3400 | 4,252 |
15 Mar 2024 | 2.3130 | 2.3390 | 2.3130 | 2.3290 | 2.3290 | 7,806 |
14 Mar 2024 | 2.3300 | 2.3390 | 2.3150 | 2.3160 | 2.3160 | 2,985 |
13 Mar 2024 | 2.3290 | 2.3570 | 2.3290 | 2.3300 | 2.3300 | 11,890 |
12 Mar 2024 | 2.3270 | 2.3320 | 2.3100 | 2.3290 | 2.3290 | 1,339 |
11 Mar 2024 | 2.2950 | 2.3120 | 2.2930 | 2.3120 | 2.3120 | 1,198 |
08 Mar 2024 | 2.2950 | 2.3180 | 2.2950 | 2.3180 | 2.3180 | 2,501 |
07 Mar 2024 | 2.3300 | 2.3300 | 2.3050 | 2.3190 | 2.3190 | 2,321 |
06 Mar 2024 | 2.3080 | 2.3080 | 2.2840 | 2.2840 | 2.2840 | 2,872 |
05 Mar 2024 | 2.3190 | 2.3200 | 2.2980 | 2.3000 | 2.3000 | 2,287 |
04 Mar 2024 | 2.3000 | 2.3220 | 2.2950 | 2.3010 | 2.3010 | 3,987 |
01 Mar 2024 | 2.2980 | 2.2990 | 2.2830 | 2.2990 | 2.2990 | 14,438 |
29 Feb 2024 | 2.2880 | 2.2880 | 2.2630 | 2.2630 | 2.2630 | 3,371 |
28 Feb 2024 | 2.2970 | 2.2980 | 2.2930 | 2.2980 | 2.2980 | 844 |
27 Feb 2024 | 2.2580 | 2.2880 | 2.2580 | 2.2650 | 2.2650 | 2,141 |
26 Feb 2024 | 2.2600 | 2.2810 | 2.2560 | 2.2790 | 2.2790 | 2,428 |
23 Feb 2024 | 2.2560 | 2.2830 | 2.2550 | 2.2810 | 2.2810 | 3,634 |
22 Feb 2024 | 2.2510 | 2.2810 | 2.2510 | 2.2610 | 2.2610 | 7,155 |
21 Feb 2024 | 2.2550 | 2.2660 | 2.2390 | 2.2390 | 2.2390 | 709 |
20 Feb 2024 | 2.2750 | 2.2780 | 2.2720 | 2.2720 | 2.2720 | 1,249 |
19 Feb 2024 | 2.2950 | 2.2950 | 2.2720 | 2.2910 | 2.2910 | 4,494 |
16 Feb 2024 | 2.2780 | 2.2780 | 2.2590 | 2.2590 | 2.2590 | 1,447 |
15 Feb 2024 | 2.2810 | 2.2810 | 2.2560 | 2.2780 | 2.2780 | 12,682 |
14 Feb 2024 | 2.2400 | 2.2640 | 2.2400 | 2.2620 | 2.2620 | 15,655 |
13 Feb 2024 | 2.2550 | 2.2830 | 2.2550 | 2.2650 | 2.2650 | 5,868 |
12 Feb 2024 | 2.2530 | 2.2530 | 2.2480 | 2.2480 | 2.2480 | 5,208 |
09 Feb 2024 | 2.2690 | 2.2690 | 2.2560 | 2.2560 | 2.2560 | 1,023 |
08 Feb 2024 | 2.2510 | 2.2740 | 2.2510 | 2.2690 | 2.2690 | 1,476 |
07 Feb 2024 | 2.2550 | 2.2750 | 2.2550 | 2.2590 | 2.2590 | 24,385 |
05 Feb 2024 | 2.2070 | 2.2300 | 2.2070 | 2.2220 | 2.2220 | 3,515 |
02 Feb 2024 | 2.1970 | 2.2150 | 2.1970 | 2.2000 | 2.2000 | 7,496 |
01 Feb 2024 | 2.2190 | 2.2190 | 2.1860 | 2.1860 | 2.1860 | 8,577 |
31 Jan 2024 | 2.2030 | 2.2030 | 2.1760 | 2.1920 | 2.1920 | 4,340 |
30 Jan 2024 | 2.1900 | 2.2130 | 2.1900 | 2.2050 | 2.2050 | 4,026 |
29 Jan 2024 | 2.2090 | 2.2300 | 2.2090 | 2.2270 | 2.2270 | 5,953 |
26 Jan 2024 | 2.2010 | 2.2230 | 2.2010 | 2.2180 | 2.2180 | 705 |
25 Jan 2024 | 2.2050 | 2.2330 | 2.2050 | 2.2090 | 2.2090 | 12,256 |
24 Jan 2024 | 2.1970 | 2.1970 | 2.1790 | 2.1820 | 2.1820 | 19,934 |
23 Jan 2024 | 2.1970 | 2.1970 | 2.1950 | 2.1950 | 2.1950 | 1,297 |
22 Jan 2024 | 2.1610 | 2.1860 | 2.1610 | 2.1820 | 2.1820 | 12,402 |
19 Jan 2024 | 2.1610 | 2.1810 | 2.1610 | 2.1790 | 2.1790 | 972 |
18 Jan 2024 | 2.1510 | 2.1510 | 2.1490 | 2.1490 | 2.1490 | 1,045 |
17 Jan 2024 | 2.2010 | 2.2010 | 2.1910 | 2.1910 | 2.1910 | 16,284 |
16 Jan 2024 | 2.1810 | 2.2110 | 2.1810 | 2.2090 | 2.2090 | 996 |
15 Jan 2024 | 2.1850 | 2.2120 | 2.1850 | 2.2120 | 2.2120 | 2,506 |
12 Jan 2024 | 2.1650 | 2.1790 | 2.1610 | 2.1610 | 2.1610 | 1,572 |
11 Jan 2024 | 2.1660 | 2.1930 | 2.1660 | 2.1900 | 2.1900 | 1,413 |
10 Jan 2024 | 2.1670 | 2.1950 | 2.1670 | 2.1700 | 2.1700 | 3,778 |
09 Jan 2024 | 2.1920 | 2.2190 | 2.1920 | 2.1940 | 2.1940 | 1,135 |
08 Jan 2024 | 2.2220 | 2.2230 | 2.2020 | 2.2220 | 2.2220 | 1,276 |
05 Jan 2024 | 2.1990 | 2.2240 | 2.1990 | 2.2060 | 2.2060 | 7,351 |
04 Jan 2024 | 2.2170 | 2.2180 | 2.1960 | 2.2180 | 2.2180 | 2,501 |
03 Jan 2024 | 2.2490 | 2.2490 | 2.2130 | 2.2310 | 2.2310 | 11,696 |
29 Dec 2023 | 2.2240 | 2.2310 | 2.2240 | 2.2310 | 2.2310 | 663 |
28 Dec 2023 | 2.2030 | 2.2070 | 2.1810 | 2.1810 | 2.1810 | 3,169 |
27 Dec 2023 | 2.1810 | 2.1810 | 2.1580 | 2.1780 | 2.1780 | 9,211 |
22 Dec 2023 | 2.1790 | 2.2040 | 2.1790 | 2.2040 | 2.2040 | 873 |
21 Dec 2023 | 2.1700 | 2.1940 | 2.1700 | 2.1720 | 2.1720 | 9,832 |
20 Dec 2023 | 2.2380 | 2.2380 | 2.2200 | 2.2220 | 2.2220 | 5,260 |
19 Dec 2023 | 2.2190 | 2.2190 | 2.1920 | 2.2080 | 2.2080 | 9,333 |
18 Dec 2023 | 2.2530 | 2.2530 | 2.2130 | 2.2270 | 2.2270 | 2,038 |
15 Dec 2023 | 2.2210 | 2.2340 | 2.2210 | 2.2340 | 2.2340 | 1,753 |
14 Dec 2023 | 2.1820 | 2.1820 | 2.1780 | 2.1780 | 2.1780 | 762 |
13 Dec 2023 | 2.2110 | 2.2220 | 2.2110 | 2.2220 | 2.2220 | 1,113 |
12 Dec 2023 | 2.1690 | 2.2060 | 2.1690 | 2.1830 | 2.1830 | 2,158 |
11 Dec 2023 | 2.1770 | 2.2090 | 2.1770 | 2.1870 | 2.1870 | 2,117 |
08 Dec 2023 | 2.1900 | 2.1920 | 2.1680 | 2.1920 | 2.1920 | 1,110 |
07 Dec 2023 | 2.1740 | 2.1990 | 2.1740 | 2.1990 | 2.1990 | 6,790 |
06 Dec 2023 | 2.2160 | 2.2160 | 2.1670 | 2.1670 | 2.1670 | 2,479 |
05 Dec 2023 | 2.1630 | 2.1980 | 2.1630 | 2.1950 | 2.1950 | 1,081 |
04 Dec 2023 | 2.2140 | 2.2140 | 2.1700 | 2.1940 | 2.1940 | 4,549 |
01 Dec 2023 | 2.2180 | 2.2200 | 2.1860 | 2.1860 | 2.1860 | 7,113 |
30 Nov 2023 | 2.2180 | 2.2180 | 2.2090 | 2.2090 | 2.2090 | 4,262 |
29 Nov 2023 | 2.2100 | 2.2200 | 2.1920 | 2.1920 | 2.1920 | 715 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |