Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 650 |
22 May 2024 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | - |
21 May 2024 | 2.0650 | 2.0650 | 2.0550 | 2.0550 | 2.0550 | - |
20 May 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
17 May 2024 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | - |
16 May 2024 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | - |
15 May 2024 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | - |
14 May 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
13 May 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
10 May 2024 | 1.7620 | 1.7650 | 1.7620 | 1.7650 | 1.7650 | - |
09 May 2024 | 1.7015 | 1.8310 | 1.7015 | 1.8310 | 1.8310 | - |
08 May 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
07 May 2024 | 1.8075 | 2.7000 | 1.8075 | 2.5770 | 2.5770 | 650 |
06 May 2024 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | 1.7630 | - |
03 May 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
02 May 2024 | 1.7250 | 1.9010 | 1.7250 | 1.9010 | 1.9010 | 100 |
30 Apr 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
29 Apr 2024 | 1.5845 | 1.5845 | 1.5845 | 1.5845 | 1.5845 | - |
26 Apr 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
25 Apr 2024 | 1.8075 | 1.8075 | 1.8075 | 1.8075 | 1.8075 | - |
24 Apr 2024 | 1.7665 | 1.9255 | 1.7665 | 1.9255 | 1.9255 | - |
23 Apr 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
22 Apr 2024 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | 1.6310 | - |
19 Apr 2024 | 1.5250 | 1.6760 | 1.5250 | 1.6760 | 1.6760 | - |
18 Apr 2024 | 1.5325 | 1.5325 | 1.5320 | 1.5320 | 1.5320 | 100 |
17 Apr 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
16 Apr 2024 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
15 Apr 2024 | 1.8175 | 1.8800 | 1.8175 | 1.8800 | 1.8800 | 1,001 |
12 Apr 2024 | 1.9700 | 2.0440 | 1.9700 | 2.0440 | 2.0440 | - |
11 Apr 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
10 Apr 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
09 Apr 2024 | 2.5930 | 2.7090 | 2.5930 | 2.7090 | 2.7090 | - |
08 Apr 2024 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | 2.7590 | - |
05 Apr 2024 | 2.6980 | 2.9880 | 2.6980 | 2.9880 | 2.9880 | 12 |
04 Apr 2024 | 2.7210 | 2.7850 | 2.7210 | 2.7850 | 2.7850 | - |
03 Apr 2024 | 2.4560 | 2.8070 | 2.4560 | 2.8070 | 2.8070 | - |
02 Apr 2024 | 2.6020 | 2.6910 | 2.6020 | 2.6910 | 2.6910 | - |
28 Mar 2024 | 2.2500 | 2.3950 | 2.2500 | 2.3950 | 2.3950 | - |
27 Mar 2024 | 2.2900 | 2.3600 | 2.2900 | 2.3600 | 2.3600 | - |
26 Mar 2024 | 2.2400 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | - |
25 Mar 2024 | 2.9000 | 2.9000 | 2.4300 | 2.4300 | 2.4300 | 3,850 |
22 Mar 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
21 Mar 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
20 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
19 Mar 2024 | 1.8520 | 1.8520 | 1.8040 | 1.8040 | 1.8040 | 455 |
18 Mar 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
15 Mar 2024 | 1.8560 | 1.8560 | 1.8260 | 1.8260 | 1.8260 | 230 |
14 Mar 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
13 Mar 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
12 Mar 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
11 Mar 2024 | 1.9720 | 1.9720 | 1.9520 | 1.9520 | 1.9520 | - |
08 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 400 |
07 Mar 2024 | 2.2150 | 2.2200 | 2.2150 | 2.2200 | 2.2200 | - |
06 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
05 Mar 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
04 Mar 2024 | 2.3650 | 2.3650 | 2.2650 | 2.2650 | 2.2650 | - |
01 Mar 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
29 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
28 Feb 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
27 Feb 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | - |
26 Feb 2024 | 2.4150 | 2.4200 | 2.4150 | 2.4200 | 2.4200 | - |
23 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
22 Feb 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
21 Feb 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
20 Feb 2024 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | - |
19 Feb 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
16 Feb 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
15 Feb 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | - |
14 Feb 2024 | 2.3150 | 2.3250 | 2.3150 | 2.3250 | 2.3250 | - |
13 Feb 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
12 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 200 |
09 Feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
08 Feb 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
07 Feb 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
06 Feb 2024 | 2.1900 | 2.2550 | 2.1900 | 2.2550 | 2.2550 | 700 |
05 Feb 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
02 Feb 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
01 Feb 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
31 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
30 Jan 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
29 Jan 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
26 Jan 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
25 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
24 Jan 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
23 Jan 2024 | 1.9440 | 1.9440 | 1.8500 | 1.8500 | 1.8500 | 4,000 |
22 Jan 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
19 Jan 2024 | 1.5300 | 1.8480 | 1.5300 | 1.8480 | 1.8480 | 999 |
18 Jan 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
17 Jan 2024 | 2.6000 | 2.6100 | 2.6000 | 2.6100 | 2.6100 | 500 |
16 Jan 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
15 Jan 2024 | 2.7600 | 2.8150 | 2.7600 | 2.8150 | 2.8150 | 300 |
12 Jan 2024 | 2.7400 | 2.9300 | 2.7400 | 2.9300 | 2.9300 | 4,000 |
11 Jan 2024 | 2.6050 | 2.6050 | 2.6000 | 2.6000 | 2.6000 | - |
10 Jan 2024 | 2.4950 | 2.6450 | 2.4950 | 2.5150 | 2.5150 | 40 |
09 Jan 2024 | 2.5250 | 2.5450 | 2.5250 | 2.5450 | 2.5450 | 100 |
08 Jan 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3600 | 2.3600 | 300 |
05 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
04 Jan 2024 | 2.1000 | 2.1400 | 2.0800 | 2.1150 | 2.1150 | 3,379 |
03 Jan 2024 | 2.6000 | 2.6800 | 2.0550 | 2.0550 | 2.0550 | 5,279 |
02 Jan 2024 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |