Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.480 | 2.510 | 2.470 | 2.470 | 2.470 | 23,000 |
08 May 2024 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | - |
07 May 2024 | 2.550 | 2.550 | 2.480 | 2.480 | 2.480 | 108,000 |
06 May 2024 | 2.390 | 2.540 | 2.300 | 2.500 | 2.500 | 456,000 |
03 May 2024 | 2.380 | 2.400 | 2.350 | 2.390 | 2.390 | 147,000 |
02 May 2024 | 2.240 | 2.380 | 2.240 | 2.380 | 2.380 | 119,000 |
30 Apr 2024 | 2.250 | 2.300 | 2.190 | 2.300 | 2.300 | 72,000 |
29 Apr 2024 | 2.190 | 2.300 | 2.190 | 2.240 | 2.240 | 230,000 |
26 Apr 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | - |
25 Apr 2024 | 2.200 | 2.200 | 2.180 | 2.190 | 2.190 | 171,000 |
24 Apr 2024 | 2.250 | 2.250 | 2.170 | 2.180 | 2.180 | 91,000 |
23 Apr 2024 | 2.300 | 2.300 | 2.230 | 2.250 | 2.250 | 34,000 |
22 Apr 2024 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 6,000 |
19 Apr 2024 | 2.300 | 2.310 | 2.250 | 2.310 | 2.310 | 21,000 |
18 Apr 2024 | 2.250 | 2.310 | 2.240 | 2.310 | 2.310 | 31,000 |
17 Apr 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | - |
16 Apr 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | - |
15 Apr 2024 | 2.200 | 2.250 | 2.250 | 2.250 | 2.250 | 11,000 |
12 Apr 2024 | 2.210 | 2.210 | 2.200 | 2.200 | 2.200 | 108,000 |
11 Apr 2024 | 2.240 | 2.240 | 2.200 | 2.200 | 2.200 | 186,000 |
10 Apr 2024 | 2.230 | 2.240 | 2.200 | 2.240 | 2.240 | 55,000 |
09 Apr 2024 | 2.140 | 2.230 | 2.140 | 2.230 | 2.230 | 27,000 |
08 Apr 2024 | 2.340 | 2.260 | 2.260 | 2.260 | 2.260 | 18,000 |
05 Apr 2024 | 2.270 | 2.270 | 2.220 | 2.220 | 2.220 | 5,000 |
03 Apr 2024 | 2.210 | 2.300 | 2.200 | 2.260 | 2.260 | 71,000 |
02 Apr 2024 | 2.340 | 2.340 | 2.180 | 2.210 | 2.210 | 129,000 |
28 Mar 2024 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | - |
27 Mar 2024 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 1,000 |
26 Mar 2024 | 2.340 | 2.360 | 2.300 | 2.360 | 2.360 | 59,000 |
25 Mar 2024 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | - |
22 Mar 2024 | 2.380 | 2.400 | 2.290 | 2.360 | 2.360 | 208,000 |
21 Mar 2024 | 2.450 | 2.450 | 2.360 | 2.370 | 2.370 | 146,000 |
20 Mar 2024 | 2.270 | 2.400 | 2.210 | 2.360 | 2.360 | 490,000 |
19 Mar 2024 | 2.210 | 2.270 | 2.170 | 2.270 | 2.270 | 477,000 |
18 Mar 2024 | 2.140 | 2.140 | 2.110 | 2.130 | 2.130 | 68,000 |
15 Mar 2024 | 2.120 | 2.120 | 2.100 | 2.140 | 2.140 | 43,000 |
14 Mar 2024 | 2.180 | 2.240 | 2.140 | 2.200 | 2.200 | 184,000 |
13 Mar 2024 | 2.080 | 2.140 | 2.080 | 2.130 | 2.130 | 33,000 |
12 Mar 2024 | 2.020 | 2.080 | 2.020 | 2.080 | 2.080 | 95,000 |
11 Mar 2024 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 418,000 |
08 Mar 2024 | 2.030 | 2.030 | 1.960 | 2.000 | 2.000 | 468,000 |
07 Mar 2024 | 2.100 | 2.100 | 2.030 | 2.030 | 2.030 | 207,000 |
06 Mar 2024 | 2.130 | 2.130 | 2.080 | 2.080 | 2.080 | 351,000 |
05 Mar 2024 | 2.220 | 2.220 | 2.110 | 2.110 | 2.110 | 249,000 |
04 Mar 2024 | 2.230 | 2.240 | 2.200 | 2.210 | 2.210 | 270,000 |
01 Mar 2024 | 2.280 | 2.280 | 2.230 | 2.230 | 2.230 | 106,000 |
29 Feb 2024 | 2.280 | 2.340 | 2.220 | 2.340 | 2.340 | 150,000 |
28 Feb 2024 | 2.220 | 2.280 | 2.220 | 2.230 | 2.230 | 73,000 |
27 Feb 2024 | 2.240 | 2.250 | 2.200 | 2.220 | 2.220 | 158,000 |
26 Feb 2024 | 2.210 | 2.250 | 2.200 | 2.250 | 2.250 | 220,000 |
23 Feb 2024 | 2.260 | 2.300 | 2.230 | 2.230 | 2.230 | 700,000 |
22 Feb 2024 | 2.350 | 2.370 | 2.280 | 2.350 | 2.350 | 129,000 |
21 Feb 2024 | 2.250 | 2.380 | 2.200 | 2.350 | 2.350 | 101,000 |
20 Feb 2024 | 2.330 | 2.330 | 2.250 | 2.290 | 2.290 | 122,000 |
19 Feb 2024 | 2.400 | 2.400 | 2.260 | 2.340 | 2.340 | 83,000 |
16 Feb 2024 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 12,000 |
15 Feb 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | - |
14 Feb 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | - |
09 Feb 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | - |
08 Feb 2024 | 2.270 | 2.380 | 2.250 | 2.380 | 2.380 | 78,000 |
07 Feb 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | - |
06 Feb 2024 | 2.300 | 2.380 | 2.210 | 2.380 | 2.380 | 114,000 |
05 Feb 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | - |
02 Feb 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | - |
01 Feb 2024 | 2.270 | 2.650 | 2.200 | 2.400 | 2.400 | 34,000 |
31 Jan 2024 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 1,000 |
30 Jan 2024 | 2.270 | 2.350 | 2.270 | 2.350 | 2.350 | 10,000 |
29 Jan 2024 | 2.300 | 2.340 | 2.260 | 2.340 | 2.340 | 33,000 |
26 Jan 2024 | 2.350 | 2.350 | 2.300 | 2.350 | 2.350 | 30,000 |
25 Jan 2024 | 2.310 | 2.350 | 2.290 | 2.350 | 2.350 | 284,000 |
24 Jan 2024 | 2.280 | 2.310 | 2.250 | 2.300 | 2.300 | 69,000 |
23 Jan 2024 | 2.260 | 2.280 | 2.200 | 2.260 | 2.260 | 202,000 |
22 Jan 2024 | 2.260 | 2.310 | 2.250 | 2.310 | 2.310 | 77,000 |
19 Jan 2024 | 2.250 | 2.310 | 2.200 | 2.310 | 2.310 | 147,000 |
18 Jan 2024 | 2.350 | 2.350 | 2.200 | 2.310 | 2.310 | 104,000 |
17 Jan 2024 | 2.360 | 2.370 | 2.320 | 2.320 | 2.320 | 55,000 |
16 Jan 2024 | 2.380 | 2.400 | 2.360 | 2.390 | 2.390 | 44,000 |
15 Jan 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
12 Jan 2024 | 2.500 | 2.510 | 2.500 | 2.500 | 2.500 | 104,000 |
11 Jan 2024 | 2.350 | 2.550 | 2.350 | 2.500 | 2.500 | 33,000 |
10 Jan 2024 | 2.360 | 2.440 | 2.290 | 2.380 | 2.380 | 161,000 |
09 Jan 2024 | 2.410 | 2.410 | 2.360 | 2.380 | 2.380 | 65,000 |
08 Jan 2024 | 2.450 | 2.450 | 2.360 | 2.360 | 2.360 | 144,000 |
05 Jan 2024 | 2.430 | 2.450 | 2.430 | 2.450 | 2.450 | 50,000 |
04 Jan 2024 | 2.370 | 2.450 | 2.340 | 2.450 | 2.450 | 344,000 |
03 Jan 2024 | 2.400 | 2.420 | 2.360 | 2.420 | 2.420 | 29,000 |
02 Jan 2024 | 2.480 | 2.480 | 2.400 | 2.450 | 2.450 | 153,000 |
29 Dec 2023 | 2.500 | 2.580 | 2.490 | 2.490 | 2.490 | 98,000 |
28 Dec 2023 | 2.320 | 2.650 | 2.320 | 2.500 | 2.500 | 326,000 |
27 Dec 2023 | 2.380 | 2.390 | 2.280 | 2.370 | 2.370 | 34,000 |
22 Dec 2023 | 2.280 | 2.340 | 2.280 | 2.340 | 2.340 | 9,000 |
21 Dec 2023 | 2.300 | 2.310 | 2.240 | 2.310 | 2.310 | 124,000 |
20 Dec 2023 | 2.260 | 2.360 | 2.220 | 2.360 | 2.360 | 90,000 |
19 Dec 2023 | 2.310 | 2.350 | 2.200 | 2.250 | 2.250 | 193,000 |
18 Dec 2023 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | - |
15 Dec 2023 | 2.250 | 2.300 | 2.220 | 2.230 | 2.230 | 241,000 |
14 Dec 2023 | 2.300 | 2.370 | 2.220 | 2.230 | 2.230 | 89,000 |
13 Dec 2023 | 2.300 | 2.300 | 2.270 | 2.270 | 2.270 | 14,000 |
12 Dec 2023 | 2.170 | 2.240 | 2.170 | 2.210 | 2.210 | 43,000 |
11 Dec 2023 | 2.190 | 2.300 | 2.170 | 2.190 | 2.190 | 147,334 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |