Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.2900 | 2.3000 | 2.2300 | 2.2600 | 2.2600 | 38,210 |
30 Apr 2024 | 2.2300 | 2.2850 | 2.1900 | 2.2850 | 2.2850 | 130,607 |
29 Apr 2024 | 2.2000 | 2.2950 | 2.2000 | 2.2300 | 2.2300 | 225,074 |
26 Apr 2024 | 2.2500 | 2.2750 | 2.2150 | 2.2150 | 2.2150 | 442,057 |
25 Apr 2024 | 2.2750 | 2.2750 | 2.2300 | 2.2400 | 2.2400 | 117,844 |
24 Apr 2024 | 2.2300 | 2.2400 | 2.2050 | 2.2200 | 2.2200 | 96,958 |
23 Apr 2024 | 2.2550 | 2.2650 | 2.1650 | 2.2500 | 2.2500 | 227,346 |
22 Apr 2024 | 2.3000 | 2.3300 | 2.1850 | 2.2850 | 2.2850 | 405,581 |
19 Apr 2024 | 2.3700 | 2.3700 | 2.2700 | 2.3050 | 2.3050 | 188,694 |
18 Apr 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3500 | 2.3500 | 314,353 |
17 Apr 2024 | 2.3500 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 134,551 |
16 Apr 2024 | 2.3000 | 2.4050 | 2.3000 | 2.3750 | 2.3750 | 218,676 |
15 Apr 2024 | 2.4000 | 2.4050 | 2.3700 | 2.3850 | 2.3850 | 331,918 |
12 Apr 2024 | 2.4500 | 2.4750 | 2.4000 | 2.4300 | 2.4300 | 671,963 |
11 Apr 2024 | 2.3400 | 2.4500 | 2.3400 | 2.4200 | 2.4200 | 363,577 |
10 Apr 2024 | 2.3400 | 2.3550 | 2.3300 | 2.3400 | 2.3400 | 120,001 |
09 Apr 2024 | 2.3300 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 143,512 |
08 Apr 2024 | 2.3450 | 2.4000 | 2.2550 | 2.3300 | 2.3300 | 533,799 |
05 Apr 2024 | 2.4400 | 2.4400 | 2.3450 | 2.3450 | 2.3450 | 1,222,587 |
04 Apr 2024 | 2.4500 | 2.4750 | 2.3550 | 2.3900 | 2.3900 | 542,992 |
03 Apr 2024 | 2.4400 | 2.4400 | 2.3050 | 2.3850 | 2.3850 | 700,285 |
02 Apr 2024 | 2.4000 | 2.5000 | 2.3050 | 2.3700 | 2.3700 | 782,390 |
27 Mar 2024 | 2.3645 | 2.3995 | 2.3600 | 2.3980 | 2.3980 | 102,586 |
26 Mar 2024 | 2.3300 | 2.3795 | 2.3000 | 2.3645 | 2.3645 | 271,684 |
25 Mar 2024 | 2.4190 | 2.4190 | 2.3110 | 2.3300 | 2.3300 | 178,120 |
22 Mar 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 1,739,031 |
21 Mar 2024 | 2.4000 | 2.4395 | 2.3440 | 2.4005 | 2.4005 | 1,164,454 |
20 Mar 2024 | 2.4000 | 2.4300 | 2.2550 | 2.4000 | 2.4000 | 3,293,714 |
19 Mar 2024 | 2.3500 | 2.4090 | 2.3500 | 2.3520 | 2.3520 | 2,296,545 |
18 Mar 2024 | 2.3470 | 2.3470 | 2.2500 | 2.3130 | 2.3130 | 1,440,060 |
15 Mar 2024 | 2.2000 | 2.3000 | 2.1800 | 2.2690 | 2.2690 | 1,734,377 |
14 Mar 2024 | 2.1000 | 2.1385 | 2.0020 | 2.1250 | 2.1250 | 1,535,983 |
13 Mar 2024 | 2.1200 | 2.1900 | 2.1200 | 2.1410 | 2.1410 | 285,589 |
12 Mar 2024 | 2.2550 | 2.2550 | 2.1100 | 2.1100 | 2.1100 | 461,534 |
11 Mar 2024 | 2.2000 | 2.2000 | 2.1260 | 2.1900 | 2.1900 | 95,456 |
08 Mar 2024 | 2.2000 | 2.2495 | 2.1600 | 2.2000 | 2.2000 | 199,300 |
07 Mar 2024 | 2.1505 | 2.2595 | 2.1505 | 2.2000 | 2.2000 | 132,417 |
06 Mar 2024 | 2.2500 | 2.3000 | 2.1600 | 2.1800 | 2.1800 | 1,144,798 |
05 Mar 2024 | 2.1000 | 2.2360 | 2.1000 | 2.1980 | 2.1980 | 1,501,401 |
04 Mar 2024 | 2.1810 | 2.2000 | 2.0250 | 2.1000 | 2.1000 | 1,690,577 |
01 Mar 2024 | 2.3000 | 2.3000 | 2.1810 | 2.1810 | 2.1810 | 884,655 |
29 Feb 2024 | 2.3380 | 2.3380 | 2.1050 | 2.3200 | 2.3200 | 339,934 |
28 Feb 2024 | 2.2000 | 2.3385 | 2.1695 | 2.3385 | 2.3385 | 1,020,771 |
27 Feb 2024 | 2.3400 | 2.3400 | 2.1275 | 2.1990 | 2.1990 | 486,316 |
26 Feb 2024 | 2.2300 | 2.3500 | 2.1425 | 2.3420 | 2.3420 | 678,824 |
23 Feb 2024 | 2.1200 | 2.2750 | 2.1200 | 2.2545 | 2.2545 | 815,723 |
22 Feb 2024 | 2.2370 | 2.2390 | 2.1375 | 2.1700 | 2.1700 | 4,332,485 |
21 Feb 2024 | 2.2005 | 2.2475 | 2.1105 | 2.2400 | 2.2400 | 1,015,427 |
20 Feb 2024 | 2.4030 | 2.4390 | 2.2335 | 2.2500 | 2.2500 | 2,365,858 |
19 Feb 2024 | 2.4895 | 2.4895 | 2.3225 | 2.4000 | 2.4000 | 2,243,218 |
16 Feb 2024 | 2.1000 | 2.4200 | 2.1000 | 2.4000 | 2.4000 | 6,902,165 |
15 Feb 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 5,917,143 |
14 Feb 2024 | 2.2340 | 2.2340 | 2.1000 | 2.1240 | 2.1240 | 119,895 |
13 Feb 2024 | 2.1500 | 2.2000 | 2.1100 | 2.1500 | 2.1500 | 161,039 |
12 Feb 2024 | 2.2000 | 2.2030 | 2.1005 | 2.1600 | 2.1600 | 329,618 |
09 Feb 2024 | 2.3400 | 2.3400 | 2.2200 | 2.2200 | 2.2200 | 279,675 |
08 Feb 2024 | 2.2420 | 2.3245 | 2.2420 | 2.2425 | 2.2425 | 315,711 |
07 Feb 2024 | 2.3500 | 2.3505 | 2.1130 | 2.2400 | 2.2400 | 423,202 |
06 Feb 2024 | 2.1515 | 2.2510 | 2.0000 | 2.2285 | 2.2285 | 1,134,470 |
05 Feb 2024 | 2.4500 | 2.4600 | 2.0215 | 2.2520 | 2.2520 | 798,053 |
02 Feb 2024 | 2.4200 | 2.4995 | 2.3900 | 2.4900 | 2.4900 | 107,731 |
01 Feb 2024 | 2.5200 | 2.5300 | 2.3905 | 2.4250 | 2.4250 | 271,332 |
31 Jan 2024 | 2.5440 | 2.5440 | 2.3600 | 2.4695 | 2.4695 | 176,904 |
30 Jan 2024 | 2.5000 | 2.5440 | 2.4515 | 2.5250 | 2.5250 | 148,301 |
29 Jan 2024 | 2.4900 | 2.5695 | 2.3905 | 2.5445 | 2.5445 | 291,026 |
26 Jan 2024 | 2.4995 | 2.5000 | 2.3800 | 2.4900 | 2.4900 | 215,434 |
25 Jan 2024 | 2.4980 | 2.4980 | 2.3800 | 2.3800 | 2.3800 | 97,774 |
24 Jan 2024 | 2.4900 | 2.5495 | 2.3620 | 2.3800 | 2.3800 | 373,849 |
23 Jan 2024 | 2.5300 | 2.5300 | 2.3800 | 2.4990 | 2.4990 | 326,228 |
22 Jan 2024 | 2.5880 | 2.6100 | 2.5500 | 2.6100 | 2.6100 | 272,893 |
19 Jan 2024 | 2.5200 | 2.5700 | 2.4605 | 2.5700 | 2.5700 | 346,567 |
18 Jan 2024 | 2.6000 | 2.6100 | 2.4805 | 2.5100 | 2.5100 | 840,970 |
17 Jan 2024 | 2.3445 | 2.6355 | 2.3445 | 2.5220 | 2.5220 | 2,811,268 |
16 Jan 2024 | 2.2000 | 2.4195 | 2.1300 | 2.2585 | 2.2585 | 427,503 |
15 Jan 2024 | 2.2210 | 2.3195 | 2.2100 | 2.2350 | 2.2350 | 377,777 |
12 Jan 2024 | 2.1505 | 2.2500 | 2.1505 | 2.2200 | 2.2200 | 779,759 |
11 Jan 2024 | 2.2500 | 2.2500 | 2.0005 | 2.1505 | 2.1505 | 1,979,540 |
10 Jan 2024 | 2.4500 | 2.6995 | 2.4200 | 2.4205 | 2.4205 | 330,063 |
09 Jan 2024 | 2.4500 | 2.4500 | 2.3600 | 2.4250 | 2.4250 | 508,771 |
08 Jan 2024 | 2.2000 | 2.4600 | 2.2000 | 2.3660 | 2.3660 | 912,795 |
05 Jan 2024 | 2.1700 | 2.1700 | 2.1005 | 2.1350 | 2.1350 | 146,967 |
04 Jan 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1305 | 2.1305 | 171,999 |
03 Jan 2024 | 2.1900 | 2.1900 | 2.0700 | 2.1490 | 2.1490 | 375,136 |
02 Jan 2024 | 2.1500 | 2.1795 | 2.0500 | 2.0900 | 2.0900 | 249,140 |
29 Dec 2023 | 2.1000 | 2.1495 | 2.0500 | 2.1400 | 2.1400 | 317,748 |
28 Dec 2023 | 2.1600 | 2.1600 | 2.0225 | 2.0995 | 2.0995 | 89,157 |
27 Dec 2023 | 2.1400 | 2.1600 | 2.0200 | 2.0610 | 2.0610 | 234,987 |
22 Dec 2023 | 2.1100 | 2.1800 | 2.1100 | 2.1200 | 2.1200 | 234,748 |
21 Dec 2023 | 2.3000 | 2.3000 | 2.0200 | 2.1800 | 2.1800 | 284,939 |
20 Dec 2023 | 2.3500 | 2.3500 | 2.2045 | 2.2380 | 2.2380 | 322,649 |
19 Dec 2023 | 2.1900 | 2.2695 | 2.0020 | 2.1800 | 2.1800 | 754,789 |
18 Dec 2023 | 1.9500 | 2.2100 | 1.9260 | 2.1690 | 2.1690 | 2,639,736 |
15 Dec 2023 | 1.8500 | 1.8998 | 1.8150 | 1.8880 | 1.8880 | 237,858 |
14 Dec 2023 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 235,211 |
13 Dec 2023 | 1.8400 | 1.8998 | 1.7650 | 1.8698 | 1.8698 | 638,198 |
12 Dec 2023 | 1.8000 | 1.8500 | 1.7202 | 1.8002 | 1.8002 | 239,651 |
11 Dec 2023 | 1.8700 | 1.8700 | 1.7500 | 1.8400 | 1.8400 | 1,031,411 |
08 Dec 2023 | 2.0200 | 2.1000 | 1.8900 | 1.9496 | 1.9496 | 2,596,680 |
07 Dec 2023 | 1.9700 | 2.1800 | 1.9700 | 2.0405 | 2.0405 | 1,909,147 |
06 Dec 2023 | 2.0200 | 2.0300 | 1.7100 | 1.8402 | 1.8402 | 895,390 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |