Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.8240 | 2.8610 | 2.8240 | 2.8610 | 2.8610 | 2,399 |
03 May 2024 | 2.8240 | 2.8610 | 2.8240 | 2.8610 | 2.8610 | 2,399 |
02 May 2024 | 2.8040 | 2.8540 | 2.8040 | 2.8540 | 2.8540 | 6,807 |
01 May 2024 | 2.8540 | 2.8540 | 2.8110 | 2.8170 | 2.8170 | 49,521 |
30 Apr 2024 | 2.7980 | 2.8400 | 2.7980 | 2.8210 | 2.8210 | 7,399 |
29 Apr 2024 | 2.7720 | 2.8020 | 2.7720 | 2.8020 | 2.8020 | 1,556 |
26 Apr 2024 | 2.7890 | 2.7930 | 2.7630 | 2.7670 | 2.7670 | 1,485 |
24 Apr 2024 | 2.8250 | 2.8610 | 2.8250 | 2.8580 | 2.8580 | 6,980 |
23 Apr 2024 | 2.7790 | 2.7790 | 2.7530 | 2.7790 | 2.7790 | 2,212 |
22 Apr 2024 | 2.7350 | 2.7620 | 2.7350 | 2.7380 | 2.7380 | 8,928 |
19 Apr 2024 | 2.7510 | 2.7780 | 2.7510 | 2.7710 | 2.7710 | 989 |
18 Apr 2024 | 2.7690 | 2.8090 | 2.7690 | 2.7790 | 2.7790 | 2,488 |
17 Apr 2024 | 2.8450 | 2.8450 | 2.8100 | 2.8100 | 2.8100 | 2,836 |
16 Apr 2024 | 2.8300 | 2.8380 | 2.8300 | 2.8380 | 2.8380 | 18,975 |
15 Apr 2024 | 2.8400 | 2.8750 | 2.8350 | 2.8350 | 2.8350 | 8,483 |
12 Apr 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
11 Apr 2024 | 2.8970 | 2.8970 | 2.8650 | 2.8660 | 2.8660 | 4,062 |
10 Apr 2024 | 2.8980 | 2.9020 | 2.8730 | 2.8730 | 2.8730 | 1,090 |
09 Apr 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
08 Apr 2024 | 2.8710 | 2.8950 | 2.8700 | 2.8700 | 2.8700 | 7,504 |
05 Apr 2024 | 2.8760 | 2.8790 | 2.8500 | 2.8790 | 2.8790 | 17,766 |
04 Apr 2024 | 2.9220 | 2.9220 | 2.9070 | 2.9100 | 2.9100 | 2,504 |
03 Apr 2024 | 2.9520 | 2.9520 | 2.9080 | 2.9330 | 2.9330 | 8,743 |
02 Apr 2024 | 2.9550 | 2.9900 | 2.9550 | 2.9870 | 2.9870 | 111,884 |
28 Mar 2024 | 2.9500 | 2.9710 | 2.9500 | 2.9610 | 2.9610 | 11,398 |
27 Mar 2024 | 2.9500 | 2.9500 | 2.9320 | 2.9320 | 2.9320 | 2,791 |
26 Mar 2024 | 2.9170 | 2.9500 | 2.9170 | 2.9490 | 2.9490 | 4,526 |
25 Mar 2024 | 2.9490 | 2.9500 | 2.9300 | 2.9320 | 2.9320 | 4,759 |
22 Mar 2024 | 2.9350 | 2.9500 | 2.9340 | 2.9500 | 2.9500 | 14,101 |
21 Mar 2024 | 2.8670 | 2.9090 | 2.8670 | 2.9040 | 2.9040 | 3,486 |
20 Mar 2024 | 2.8820 | 2.9110 | 2.8820 | 2.8870 | 2.8870 | 9,985 |
19 Mar 2024 | 2.9000 | 2.9000 | 2.8720 | 2.8760 | 2.8760 | 9,666 |
18 Mar 2024 | 2.8590 | 2.8870 | 2.8590 | 2.8690 | 2.8690 | 14,755 |
15 Mar 2024 | 2.8530 | 2.8810 | 2.8530 | 2.8750 | 2.8750 | 15,645 |
14 Mar 2024 | 2.8830 | 2.9140 | 2.8830 | 2.9140 | 2.9140 | 11,979 |
13 Mar 2024 | 2.9100 | 2.9220 | 2.8990 | 2.9010 | 2.9010 | 2,126 |
12 Mar 2024 | 2.8900 | 2.9250 | 2.8900 | 2.9010 | 2.9010 | 1,777 |
11 Mar 2024 | 2.9200 | 2.9250 | 2.9020 | 2.9020 | 2.9020 | 16,026 |
08 Mar 2024 | 2.9150 | 2.9150 | 2.8930 | 2.9150 | 2.9150 | 1,667 |
07 Mar 2024 | 2.9150 | 2.9150 | 2.8780 | 2.8780 | 2.8780 | 1,079 |
06 Mar 2024 | 2.8720 | 2.9060 | 2.8720 | 2.8840 | 2.8840 | 2,646 |
05 Mar 2024 | 2.9150 | 2.9150 | 2.8810 | 2.9120 | 2.9120 | 8,039 |
04 Mar 2024 | 2.8890 | 2.9250 | 2.8890 | 2.9030 | 2.9030 | 12,987 |
01 Mar 2024 | 2.9060 | 2.9060 | 2.8660 | 2.8820 | 2.8820 | 23,264 |
29 Feb 2024 | 2.8840 | 2.9170 | 2.8840 | 2.8900 | 2.8900 | 7,479 |
28 Feb 2024 | 2.8630 | 2.9010 | 2.8630 | 2.9010 | 2.9010 | 17,227 |
27 Feb 2024 | 2.8300 | 2.8500 | 2.8300 | 2.8440 | 2.8440 | 1,655 |
26 Feb 2024 | 2.8110 | 2.8450 | 2.8110 | 2.8190 | 2.8190 | 5,022 |
23 Feb 2024 | 2.7990 | 2.8370 | 2.7980 | 2.8030 | 2.8030 | 4,247 |
22 Feb 2024 | 2.7710 | 2.8120 | 2.7710 | 2.7830 | 2.7830 | 5,340 |
21 Feb 2024 | 2.8140 | 2.8150 | 2.7900 | 2.7900 | 2.7900 | 2,798 |
20 Feb 2024 | 2.8330 | 2.8370 | 2.8100 | 2.8300 | 2.8300 | 3,897 |
19 Feb 2024 | 2.8300 | 2.8490 | 2.8300 | 2.8340 | 2.8340 | 7,803 |
16 Feb 2024 | 2.8120 | 2.8380 | 2.8120 | 2.8240 | 2.8240 | 19,926 |
15 Feb 2024 | 2.7940 | 2.8200 | 2.7940 | 2.8030 | 2.8030 | 2,882 |
14 Feb 2024 | 2.7960 | 2.8280 | 2.7940 | 2.7940 | 2.7940 | 3,520 |
13 Feb 2024 | 2.8000 | 2.8240 | 2.8000 | 2.8040 | 2.8040 | 7,389 |
12 Feb 2024 | 2.7710 | 2.7950 | 2.7710 | 2.7830 | 2.7830 | 11,646 |
09 Feb 2024 | 2.7760 | 2.8000 | 2.7690 | 2.7690 | 2.7690 | 3,627 |
08 Feb 2024 | 2.7850 | 2.8200 | 2.7850 | 2.7880 | 2.7880 | 11,865 |
07 Feb 2024 | 2.8090 | 2.8240 | 2.8060 | 2.8070 | 2.8070 | 37,083 |
05 Feb 2024 | 2.7760 | 2.8050 | 2.7760 | 2.7800 | 2.7800 | 19,214 |
02 Feb 2024 | 2.7310 | 2.7830 | 2.7310 | 2.7510 | 2.7510 | 6,589 |
01 Feb 2024 | 2.7590 | 2.7960 | 2.7590 | 2.7660 | 2.7660 | 44,161 |
31 Jan 2024 | 2.7730 | 2.7940 | 2.7700 | 2.7700 | 2.7700 | 4,506 |
30 Jan 2024 | 2.7780 | 2.8000 | 2.7740 | 2.7740 | 2.7740 | 7,761 |
29 Jan 2024 | 2.7860 | 2.8090 | 2.7860 | 2.7880 | 2.7880 | 8,592 |
26 Jan 2024 | 2.7450 | 2.7730 | 2.7450 | 2.7500 | 2.7500 | 9,511 |
25 Jan 2024 | 2.7620 | 2.7900 | 2.7610 | 2.7610 | 2.7610 | 8,293 |
24 Jan 2024 | 2.7730 | 2.7920 | 2.7730 | 2.7830 | 2.7830 | 11,705 |
23 Jan 2024 | 2.7840 | 2.8050 | 2.7840 | 2.7840 | 2.7840 | 13,407 |
22 Jan 2024 | 2.7210 | 2.7560 | 2.7210 | 2.7320 | 2.7320 | 4,881 |
19 Jan 2024 | 2.7300 | 2.7550 | 2.7300 | 2.7410 | 2.7410 | 4,228 |
18 Jan 2024 | 2.7390 | 2.7390 | 2.7340 | 2.7340 | 2.7340 | 16,974 |
17 Jan 2024 | 2.7480 | 2.7650 | 2.7480 | 2.7600 | 2.7600 | 8,432 |
16 Jan 2024 | 2.7420 | 2.7650 | 2.7420 | 2.7650 | 2.7650 | 3,991 |
15 Jan 2024 | 2.7340 | 2.7690 | 2.7340 | 2.7460 | 2.7460 | 5,383 |
12 Jan 2024 | 2.7390 | 2.7530 | 2.7280 | 2.7280 | 2.7280 | 4,212 |
11 Jan 2024 | 2.7930 | 2.7930 | 2.7630 | 2.7630 | 2.7630 | 7,427 |
10 Jan 2024 | 2.7880 | 2.8230 | 2.7880 | 2.7950 | 2.7950 | 5,106 |
09 Jan 2024 | 2.7380 | 2.7750 | 2.7380 | 2.7490 | 2.7490 | 8,275 |
08 Jan 2024 | 2.7170 | 2.7480 | 2.7170 | 2.7200 | 2.7200 | 8,426 |
05 Jan 2024 | 2.7650 | 2.7650 | 2.7170 | 2.7170 | 2.7170 | 19,662 |
04 Jan 2024 | 2.7550 | 2.7560 | 2.7250 | 2.7340 | 2.7340 | 3,218 |
03 Jan 2024 | 2.8000 | 2.8080 | 2.7800 | 2.7800 | 2.7800 | 27,575 |
29 Dec 2023 | 2.7510 | 2.7680 | 2.7510 | 2.7540 | 2.7540 | 3,764 |
28 Dec 2023 | 2.7290 | 2.7500 | 2.7220 | 2.7220 | 2.7220 | 9,355 |
27 Dec 2023 | 2.6770 | 2.6970 | 2.6770 | 2.6970 | 2.6970 | 20,356 |
22 Dec 2023 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 743 |
21 Dec 2023 | 2.7000 | 2.7000 | 2.6630 | 2.6630 | 2.6630 | 24,827 |
20 Dec 2023 | 2.7210 | 2.7220 | 2.6980 | 2.7220 | 2.7220 | 5,832 |
19 Dec 2023 | 2.6720 | 2.7040 | 2.6720 | 2.6970 | 2.6970 | 1,789 |
18 Dec 2023 | 2.7200 | 2.7210 | 2.6860 | 2.6860 | 2.6860 | 19,190 |
15 Dec 2023 | 2.6800 | 2.7440 | 2.6800 | 2.7210 | 2.7210 | 37,339 |
14 Dec 2023 | 2.6000 | 2.6460 | 2.6000 | 2.6170 | 2.6170 | 4,180 |
13 Dec 2023 | 2.6390 | 2.6460 | 2.6380 | 2.6460 | 2.6460 | 774 |
12 Dec 2023 | 2.5870 | 2.6170 | 2.5870 | 2.5930 | 2.5930 | 18,926 |
11 Dec 2023 | 2.5860 | 2.6220 | 2.5860 | 2.5980 | 2.5980 | 17,489 |
08 Dec 2023 | 2.5960 | 2.5980 | 2.5770 | 2.5770 | 2.5770 | 4,749 |
07 Dec 2023 | 2.6270 | 2.6270 | 2.5920 | 2.6230 | 2.6230 | 14,103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |