Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 3.1500 | 3.2900 | 3.1000 | 3.2900 | 3.2900 | 53,259 |
17 May 2024 | 3.0600 | 3.1200 | 3.0600 | 3.1200 | 3.1200 | 54,900 |
16 May 2024 | 3.0000 | 3.1400 | 3.0000 | 3.1250 | 3.1250 | 57,400 |
15 May 2024 | 3.1200 | 3.1700 | 3.0510 | 3.1400 | 3.1400 | 31,700 |
14 May 2024 | 3.0500 | 3.1200 | 3.0150 | 3.1200 | 3.1200 | 20,600 |
13 May 2024 | 3.0100 | 3.1100 | 3.0100 | 3.0500 | 3.0500 | 20,000 |
10 May 2024 | 2.9800 | 3.0400 | 2.9750 | 3.0100 | 3.0100 | 18,100 |
09 May 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 28,200 |
08 May 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9720 | 2.9720 | 14,900 |
07 May 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 35,300 |
06 May 2024 | 3.0300 | 3.0300 | 2.9100 | 2.9940 | 2.9940 | 67,500 |
03 May 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0250 | 3.0250 | 58,600 |
02 May 2024 | 2.9700 | 3.0500 | 2.9700 | 3.0500 | 3.0500 | 28,800 |
01 May 2024 | 2.9500 | 2.9900 | 2.8950 | 2.9850 | 2.9850 | 40,100 |
30 Apr 2024 | 2.9500 | 2.9500 | 2.8750 | 2.9500 | 2.9500 | 18,200 |
29 Apr 2024 | 2.8000 | 3.0300 | 2.8000 | 2.9800 | 2.9800 | 99,500 |
26 Apr 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 12,200 |
25 Apr 2024 | 2.7500 | 2.8400 | 2.7500 | 2.7600 | 2.7600 | 14,900 |
24 Apr 2024 | 2.8200 | 2.8800 | 2.7600 | 2.8400 | 2.8400 | 76,300 |
23 Apr 2024 | 2.9500 | 2.9800 | 2.8800 | 2.9500 | 2.9500 | 39,400 |
22 Apr 2024 | 2.8100 | 2.9900 | 2.8100 | 2.9500 | 2.9500 | 120,000 |
19 Apr 2024 | 2.9500 | 2.9500 | 2.6600 | 2.8000 | 2.8000 | 2,600 |
18 Apr 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8900 | 2.8900 | 45,400 |
17 Apr 2024 | 2.6900 | 2.8700 | 2.6900 | 2.8500 | 2.8500 | 72,100 |
16 Apr 2024 | 2.6900 | 2.7100 | 2.6600 | 2.6900 | 2.6900 | 56,500 |
15 Apr 2024 | 2.8400 | 2.8900 | 2.7000 | 2.7500 | 2.7500 | 79,700 |
12 Apr 2024 | 2.7500 | 2.8500 | 2.7400 | 2.7800 | 2.7800 | 48,300 |
11 Apr 2024 | 2.7600 | 2.7800 | 2.7000 | 2.7500 | 2.7500 | 30,300 |
10 Apr 2024 | 2.8200 | 2.8300 | 2.7010 | 2.8000 | 2.8000 | 43,700 |
09 Apr 2024 | 2.5800 | 2.8500 | 2.5800 | 2.7900 | 2.7900 | 178,500 |
08 Apr 2024 | 2.8000 | 2.8300 | 2.7350 | 2.8000 | 2.8000 | 79,900 |
05 Apr 2024 | 2.6600 | 2.7500 | 2.6400 | 2.7000 | 2.7000 | 127,600 |
04 Apr 2024 | 2.7500 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 230,200 |
03 Apr 2024 | 2.6200 | 2.7900 | 2.6200 | 2.7900 | 2.7900 | 38,700 |
02 Apr 2024 | 2.6500 | 2.6790 | 2.5700 | 2.6300 | 2.6300 | 33,200 |
01 Apr 2024 | 2.6900 | 2.6900 | 2.5600 | 2.5800 | 2.5800 | 19,900 |
28 Mar 2024 | 2.5600 | 2.6800 | 2.5600 | 2.6500 | 2.6500 | 11,000 |
27 Mar 2024 | 2.6100 | 2.6800 | 2.5500 | 2.6000 | 2.6000 | 10,400 |
26 Mar 2024 | 2.5500 | 2.5900 | 2.5400 | 2.5800 | 2.5800 | 27,500 |
25 Mar 2024 | 2.6900 | 2.6900 | 2.5500 | 2.5900 | 2.5900 | 22,800 |
22 Mar 2024 | 2.7000 | 2.8400 | 2.6100 | 2.6300 | 2.6300 | 49,200 |
21 Mar 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6550 | 2.6550 | 43,300 |
20 Mar 2024 | 2.3610 | 2.5200 | 2.3610 | 2.5200 | 2.5200 | 6,400 |
19 Mar 2024 | 2.4550 | 2.4550 | 2.3900 | 2.3900 | 2.3900 | 5,800 |
18 Mar 2024 | 2.5500 | 2.5600 | 2.3800 | 2.3800 | 2.3800 | 18,400 |
15 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 5,000 |
14 Mar 2024 | 2.4500 | 2.5500 | 2.3900 | 2.4700 | 2.4700 | 61,100 |
13 Mar 2024 | 2.4200 | 2.4200 | 2.3850 | 2.4200 | 2.4200 | 33,400 |
12 Mar 2024 | 2.3610 | 2.4400 | 2.3610 | 2.4200 | 2.4200 | 9,200 |
11 Mar 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3700 | 2.3700 | 14,700 |
08 Mar 2024 | 2.3400 | 2.3800 | 2.3000 | 2.3310 | 2.3310 | 12,600 |
07 Mar 2024 | 2.3800 | 2.3800 | 2.2900 | 2.3300 | 2.3300 | 62,700 |
06 Mar 2024 | 2.2500 | 2.2800 | 2.2000 | 2.2300 | 2.2300 | 51,300 |
05 Mar 2024 | 2.1710 | 2.2800 | 2.1700 | 2.1700 | 2.1700 | 28,000 |
04 Mar 2024 | 2.2400 | 2.3000 | 2.1400 | 2.1400 | 2.1400 | 626,100 |
01 Mar 2024 | 2.2900 | 2.3000 | 2.2300 | 2.3000 | 2.3000 | 9,300 |
29 Feb 2024 | 2.1400 | 2.3600 | 2.1400 | 2.3600 | 2.3600 | 18,200 |
28 Feb 2024 | 2.1400 | 2.1400 | 2.0750 | 2.1130 | 2.1130 | 15,000 |
27 Feb 2024 | 2.1300 | 2.1300 | 2.0600 | 2.1100 | 2.1100 | 41,900 |
26 Feb 2024 | 2.0400 | 2.0400 | 2.0280 | 2.0400 | 2.0400 | 15,000 |
23 Feb 2024 | 2.1000 | 2.1100 | 2.0100 | 2.0450 | 2.0450 | 47,800 |
22 Feb 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 12,100 |
21 Feb 2024 | 2.2200 | 2.2200 | 2.0700 | 2.1500 | 2.1500 | 25,500 |
20 Feb 2024 | 2.1600 | 2.2300 | 2.1300 | 2.2200 | 2.2200 | 29,500 |
16 Feb 2024 | 2.1300 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 5,800 |
15 Feb 2024 | 2.2000 | 2.2000 | 2.1100 | 2.1300 | 2.1300 | 22,600 |
14 Feb 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1680 | 2.1680 | 28,700 |
13 Feb 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 10,000 |
12 Feb 2024 | 2.2950 | 2.2950 | 2.1900 | 2.2800 | 2.2800 | 25,800 |
09 Feb 2024 | 2.2250 | 2.2250 | 2.1900 | 2.1900 | 2.1900 | 17,000 |
08 Feb 2024 | 2.2000 | 2.3300 | 2.2000 | 2.3300 | 2.3300 | 73,200 |
07 Feb 2024 | 2.3350 | 2.3350 | 2.3120 | 2.3120 | 2.3120 | 28,400 |
06 Feb 2024 | 2.3300 | 2.3300 | 2.2850 | 2.3000 | 2.3000 | 5,000 |
05 Feb 2024 | 2.4300 | 2.4500 | 2.3800 | 2.4100 | 2.4100 | 63,900 |
02 Feb 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4300 | 2.4300 | 36,400 |
01 Feb 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3500 | 2.3500 | 11,800 |
31 Jan 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3250 | 2.3250 | 15,200 |
30 Jan 2024 | 2.3500 | 2.3700 | 2.2400 | 2.3100 | 2.3100 | 10,000 |
29 Jan 2024 | 2.2500 | 2.3500 | 2.2000 | 2.3200 | 2.3200 | 13,900 |
26 Jan 2024 | 2.1500 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 11,600 |
25 Jan 2024 | 2.1800 | 2.2000 | 2.1200 | 2.1300 | 2.1300 | 48,000 |
24 Jan 2024 | 2.2300 | 2.2300 | 2.1300 | 2.1700 | 2.1700 | 79,300 |
23 Jan 2024 | 2.3250 | 2.3250 | 2.2500 | 2.2500 | 2.2500 | 30,800 |
22 Jan 2024 | 2.2800 | 2.2900 | 2.2300 | 2.2900 | 2.2900 | 30,000 |
19 Jan 2024 | 2.2500 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 6,000 |
18 Jan 2024 | 2.3600 | 2.3600 | 2.2700 | 2.2700 | 2.2700 | 17,500 |
17 Jan 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2900 | 2.2900 | 4,100 |
16 Jan 2024 | 2.3900 | 2.4100 | 2.3500 | 2.4000 | 2.4000 | 9,700 |
12 Jan 2024 | 2.4250 | 2.4500 | 2.4000 | 2.4500 | 2.4500 | 5,400 |
11 Jan 2024 | 2.4400 | 2.4400 | 2.3500 | 2.3950 | 2.3950 | 15,800 |
10 Jan 2024 | 2.4900 | 2.4900 | 2.4100 | 2.4100 | 2.4100 | 6,000 |
09 Jan 2024 | 2.4600 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 7,400 |
08 Jan 2024 | 2.4570 | 2.4700 | 2.4570 | 2.4600 | 2.4600 | 26,300 |
05 Jan 2024 | 2.4600 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 2,200 |
04 Jan 2024 | 2.5100 | 2.5800 | 2.4990 | 2.5000 | 2.5000 | 6,300 |
03 Jan 2024 | 2.6700 | 2.6700 | 2.5400 | 2.6000 | 2.6000 | 13,000 |
02 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 200 |
29 Dec 2023 | 2.8500 | 2.8500 | 2.6700 | 2.6700 | 2.6700 | 118,300 |
28 Dec 2023 | 2.6000 | 2.8000 | 2.6000 | 2.7500 | 2.7500 | 23,300 |
27 Dec 2023 | 2.5000 | 2.6900 | 2.5000 | 2.6500 | 2.6500 | 40,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |