Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.2460 | 2.2460 | 2.2270 | 2.2440 | 2.2440 | 14,689 |
03 May 2024 | 2.2460 | 2.2460 | 2.2270 | 2.2440 | 2.2440 | 14,689 |
02 May 2024 | 2.2270 | 2.2450 | 2.2190 | 2.2230 | 2.2230 | 24,409 |
01 May 2024 | 2.2310 | 2.2510 | 2.2300 | 2.2510 | 2.2510 | 82,067 |
30 Apr 2024 | 2.2280 | 2.2590 | 2.2280 | 2.2590 | 2.2590 | 36,100 |
29 Apr 2024 | 2.2350 | 2.2550 | 2.2330 | 2.2500 | 2.2500 | 93,985 |
26 Apr 2024 | 2.2360 | 2.2500 | 2.2250 | 2.2320 | 2.2320 | 32,439 |
24 Apr 2024 | 2.2610 | 2.2610 | 2.2400 | 2.2600 | 2.2600 | 24,331 |
23 Apr 2024 | 2.2100 | 2.2310 | 2.2100 | 2.2310 | 2.2310 | 15,402 |
22 Apr 2024 | 2.1950 | 2.2110 | 2.1940 | 2.1980 | 2.1980 | 38,747 |
19 Apr 2024 | 2.2030 | 2.2080 | 2.1800 | 2.1990 | 2.1990 | 38,602 |
18 Apr 2024 | 2.1890 | 2.2110 | 2.1890 | 2.2110 | 2.2110 | 18,622 |
17 Apr 2024 | 2.2090 | 2.2120 | 2.1910 | 2.1930 | 2.1930 | 58,334 |
16 Apr 2024 | 2.2020 | 2.2260 | 2.2020 | 2.2260 | 2.2260 | 24,569 |
15 Apr 2024 | 2.2130 | 2.2200 | 2.1970 | 2.2170 | 2.2170 | 38,268 |
12 Apr 2024 | 2.2170 | 2.2170 | 2.2170 | 2.2170 | 2.2170 | - |
11 Apr 2024 | 2.2140 | 2.2330 | 2.2140 | 2.2170 | 2.2170 | 31,564 |
10 Apr 2024 | 2.2250 | 2.2330 | 2.2120 | 2.2120 | 2.2120 | 22,048 |
09 Apr 2024 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | - |
08 Apr 2024 | 2.2300 | 2.2460 | 2.2300 | 2.2430 | 2.2430 | 28,259 |
05 Apr 2024 | 2.2120 | 2.2410 | 2.2120 | 2.2410 | 2.2410 | 38,558 |
04 Apr 2024 | 2.2370 | 2.2590 | 2.2370 | 2.2560 | 2.2560 | 30,054 |
03 Apr 2024 | 2.2710 | 2.2710 | 2.2380 | 2.2550 | 2.2550 | 29,169 |
02 Apr 2024 | 2.2840 | 2.2850 | 2.2640 | 2.2840 | 2.2840 | 139,220 |
28 Mar 2024 | 2.2820 | 2.2830 | 2.2600 | 2.2600 | 2.2600 | 19,456 |
27 Mar 2024 | 2.2590 | 2.2700 | 2.2440 | 2.2500 | 2.2500 | 24,961 |
26 Mar 2024 | 2.2390 | 2.2590 | 2.2390 | 2.2550 | 2.2550 | 19,719 |
25 Mar 2024 | 2.2350 | 2.2570 | 2.2350 | 2.2350 | 2.2350 | 69,065 |
22 Mar 2024 | 2.2210 | 2.2430 | 2.2210 | 2.2320 | 2.2320 | 32,659 |
21 Mar 2024 | 2.2350 | 2.2350 | 2.2150 | 2.2160 | 2.2160 | 30,900 |
20 Mar 2024 | 2.1980 | 2.2190 | 2.1980 | 2.2180 | 2.2180 | 22,080 |
19 Mar 2024 | 2.1830 | 2.2070 | 2.1820 | 2.1850 | 2.1850 | 17,741 |
18 Mar 2024 | 2.2130 | 2.2160 | 2.1950 | 2.2140 | 2.2140 | 35,687 |
15 Mar 2024 | 2.2150 | 2.2250 | 2.1950 | 2.2250 | 2.2250 | 21,054 |
14 Mar 2024 | 2.1890 | 2.2100 | 2.1870 | 2.2090 | 2.2090 | 30,591 |
13 Mar 2024 | 2.1860 | 2.2090 | 2.1830 | 2.1840 | 2.1840 | 36,526 |
12 Mar 2024 | 2.1600 | 2.1850 | 2.1590 | 2.1640 | 2.1640 | 25,991 |
11 Mar 2024 | 2.1620 | 2.1780 | 2.1550 | 2.1560 | 2.1560 | 23,480 |
08 Mar 2024 | 2.1680 | 2.1890 | 2.1680 | 2.1890 | 2.1890 | 27,221 |
07 Mar 2024 | 2.1410 | 2.1710 | 2.1410 | 2.1600 | 2.1600 | 35,865 |
06 Mar 2024 | 2.1590 | 2.1630 | 2.1410 | 2.1410 | 2.1410 | 20,609 |
05 Mar 2024 | 2.1750 | 2.1750 | 2.1450 | 2.1660 | 2.1660 | 43,124 |
04 Mar 2024 | 2.1480 | 2.1720 | 2.1460 | 2.1510 | 2.1510 | 175,494 |
01 Mar 2024 | 2.1320 | 2.1560 | 2.1320 | 2.1360 | 2.1360 | 49,314 |
29 Feb 2024 | 2.1550 | 2.1550 | 2.1280 | 2.1280 | 2.1280 | 29,030 |
28 Feb 2024 | 2.1390 | 2.1620 | 2.1160 | 2.1620 | 2.1620 | 95,330 |
27 Feb 2024 | 2.1110 | 2.1300 | 2.1110 | 2.1170 | 2.1170 | 111,767 |
26 Feb 2024 | 2.1150 | 2.1350 | 2.1070 | 2.1350 | 2.1350 | 22,280 |
23 Feb 2024 | 2.1100 | 2.1260 | 2.1030 | 2.1060 | 2.1060 | 19,337 |
22 Feb 2024 | 2.0860 | 2.1200 | 2.0860 | 2.1020 | 2.1020 | 29,259 |
21 Feb 2024 | 2.0950 | 2.1110 | 2.0820 | 2.0820 | 2.0820 | 114,680 |
20 Feb 2024 | 2.0870 | 2.1070 | 2.0850 | 2.0850 | 2.0850 | 20,875 |
19 Feb 2024 | 2.1000 | 2.1120 | 2.0930 | 2.1090 | 2.1090 | 36,434 |
16 Feb 2024 | 2.0990 | 2.1210 | 2.0990 | 2.1210 | 2.1210 | 44,115 |
15 Feb 2024 | 2.0810 | 2.1030 | 2.0810 | 2.0990 | 2.0990 | 18,773 |
14 Feb 2024 | 2.0630 | 2.0810 | 2.0630 | 2.0630 | 2.0630 | 29,089 |
13 Feb 2024 | 2.0990 | 2.0990 | 2.0790 | 2.0860 | 2.0860 | 27,688 |
12 Feb 2024 | 2.0770 | 2.0940 | 2.0720 | 2.0760 | 2.0760 | 32,374 |
09 Feb 2024 | 2.0850 | 2.1010 | 2.0720 | 2.0720 | 2.0720 | 19,884 |
08 Feb 2024 | 2.0820 | 2.0940 | 2.0750 | 2.0750 | 2.0750 | 25,138 |
07 Feb 2024 | 2.1140 | 2.1140 | 2.0860 | 2.0860 | 2.0860 | 31,785 |
05 Feb 2024 | 2.1150 | 2.1150 | 2.0930 | 2.1060 | 2.1060 | 62,211 |
02 Feb 2024 | 2.1000 | 2.1180 | 2.1000 | 2.1000 | 2.1000 | 24,165 |
01 Feb 2024 | 2.0710 | 2.1000 | 2.0710 | 2.0770 | 2.0770 | 643,429 |
31 Jan 2024 | 2.0910 | 2.1010 | 2.0850 | 2.0850 | 2.0850 | 32,514 |
30 Jan 2024 | 2.0880 | 2.1040 | 2.0860 | 2.1000 | 2.1000 | 19,915 |
29 Jan 2024 | 2.0960 | 2.1120 | 2.0920 | 2.0920 | 2.0920 | 41,458 |
26 Jan 2024 | 2.0880 | 2.0900 | 2.0690 | 2.0850 | 2.0850 | 19,287 |
25 Jan 2024 | 2.0630 | 2.0840 | 2.0620 | 2.0800 | 2.0800 | 98,642 |
24 Jan 2024 | 2.0480 | 2.0660 | 2.0480 | 2.0570 | 2.0570 | 15,438 |
23 Jan 2024 | 2.0580 | 2.0770 | 2.0550 | 2.0700 | 2.0700 | 143,030 |
22 Jan 2024 | 2.0430 | 2.0620 | 2.0420 | 2.0450 | 2.0450 | 155,830 |
19 Jan 2024 | 2.0410 | 2.0650 | 2.0410 | 2.0650 | 2.0650 | 22,184 |
18 Jan 2024 | 2.0190 | 2.0400 | 2.0190 | 2.0400 | 2.0400 | 17,952 |
17 Jan 2024 | 2.0290 | 2.0510 | 2.0290 | 2.0460 | 2.0460 | 20,712 |
16 Jan 2024 | 2.0470 | 2.0710 | 2.0470 | 2.0710 | 2.0710 | 45,301 |
15 Jan 2024 | 2.0360 | 2.0560 | 2.0360 | 2.0410 | 2.0410 | 26,250 |
12 Jan 2024 | 2.0350 | 2.0510 | 2.0260 | 2.0290 | 2.0290 | 61,194 |
11 Jan 2024 | 2.0500 | 2.0650 | 2.0440 | 2.0440 | 2.0440 | 21,006 |
10 Jan 2024 | 2.0330 | 2.0510 | 2.0320 | 2.0320 | 2.0320 | 23,208 |
09 Jan 2024 | 2.0680 | 2.0690 | 2.0450 | 2.0470 | 2.0470 | 25,683 |
08 Jan 2024 | 2.0270 | 2.0480 | 2.0270 | 2.0290 | 2.0290 | 36,690 |
05 Jan 2024 | 2.0590 | 2.0600 | 2.0400 | 2.0450 | 2.0450 | 26,613 |
04 Jan 2024 | 2.0410 | 2.0410 | 2.0220 | 2.0340 | 2.0340 | 26,640 |
03 Jan 2024 | 2.0670 | 2.0670 | 2.0320 | 2.0320 | 2.0320 | 83,926 |
29 Dec 2023 | 2.0610 | 2.0610 | 2.0370 | 2.0430 | 2.0430 | 15,540 |
28 Dec 2023 | 2.0660 | 2.0660 | 2.0440 | 2.0620 | 2.0620 | 29,552 |
27 Dec 2023 | 2.0610 | 2.0610 | 2.0400 | 2.0550 | 2.0550 | 250,787 |
22 Dec 2023 | 2.0350 | 2.0560 | 2.0350 | 2.0540 | 2.0540 | 15,940 |
21 Dec 2023 | 2.0160 | 2.0410 | 2.0160 | 2.0250 | 2.0250 | 48,000 |
20 Dec 2023 | 2.0360 | 2.0570 | 2.0360 | 2.0500 | 2.0500 | 30,059 |
19 Dec 2023 | 2.0620 | 2.0620 | 2.0310 | 2.0310 | 2.0310 | 32,612 |
18 Dec 2023 | 2.0310 | 2.0640 | 2.0310 | 2.0310 | 2.0310 | 33,404 |
15 Dec 2023 | 2.0540 | 2.0750 | 2.0540 | 2.0710 | 2.0710 | 15,950 |
14 Dec 2023 | 2.0300 | 2.0580 | 2.0280 | 2.0280 | 2.0280 | 169,469 |
13 Dec 2023 | 2.0470 | 2.0490 | 2.0290 | 2.0470 | 2.0470 | 14,929 |
12 Dec 2023 | 2.0490 | 2.0490 | 2.0210 | 2.0210 | 2.0210 | 22,089 |
11 Dec 2023 | 2.0270 | 2.0460 | 2.0240 | 2.0260 | 2.0260 | 32,270 |
08 Dec 2023 | 2.0010 | 2.0170 | 1.9990 | 1.9990 | 1.9990 | 15,571 |
07 Dec 2023 | 2.0220 | 2.0220 | 2.0020 | 2.0090 | 2.0090 | 27,956 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |