Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.6400 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 44,324 |
30 Apr 2024 | 2.7000 | 2.7000 | 2.5000 | 2.5950 | 2.5950 | 67,634 |
29 Apr 2024 | 3.0000 | 3.0800 | 2.5900 | 2.7500 | 2.7500 | 139,101 |
26 Apr 2024 | 3.1650 | 3.2000 | 2.5800 | 3.0000 | 3.0000 | 211,693 |
25 Apr 2024 | 3.2950 | 3.3350 | 3.2350 | 3.3000 | 3.3000 | 7,219 |
24 Apr 2024 | 3.3250 | 3.3350 | 3.1750 | 3.3000 | 3.3000 | 16,286 |
23 Apr 2024 | 3.4050 | 3.4750 | 3.2000 | 3.3400 | 3.3400 | 25,225 |
22 Apr 2024 | 3.4000 | 3.5150 | 3.1600 | 3.4650 | 3.4650 | 44,730 |
19 Apr 2024 | 3.3200 | 3.5650 | 3.3150 | 3.4450 | 3.4450 | 12,839 |
18 Apr 2024 | 3.5700 | 3.5750 | 3.2600 | 3.4600 | 3.4600 | 69,632 |
17 Apr 2024 | 3.5700 | 3.8800 | 3.5050 | 3.5900 | 3.5900 | 67,386 |
16 Apr 2024 | 3.5400 | 3.7400 | 3.5000 | 3.5450 | 3.5450 | 28,041 |
15 Apr 2024 | 3.9000 | 4.0800 | 3.5100 | 3.5300 | 3.5300 | 119,981 |
12 Apr 2024 | 3.3600 | 3.8900 | 3.1500 | 3.8700 | 3.8700 | 253,767 |
11 Apr 2024 | 2.5000 | 3.3150 | 2.4650 | 3.3000 | 3.3000 | 180,235 |
10 Apr 2024 | 2.7000 | 2.7000 | 2.5000 | 2.5200 | 2.5200 | 61,274 |
09 Apr 2024 | 2.3750 | 2.7900 | 2.3350 | 2.7800 | 2.7800 | 179,779 |
08 Apr 2024 | 2.4050 | 2.5050 | 2.3250 | 2.3250 | 2.3250 | 44,432 |
05 Apr 2024 | 2.4900 | 2.5100 | 2.3400 | 2.4400 | 2.4400 | 27,132 |
04 Apr 2024 | 2.4800 | 2.5400 | 2.4500 | 2.4950 | 2.4950 | 28,026 |
03 Apr 2024 | 2.5400 | 2.5400 | 2.4100 | 2.4850 | 2.4850 | 31,259 |
02 Apr 2024 | 2.5000 | 2.6000 | 2.4700 | 2.5550 | 2.5550 | 50,514 |
28 Mar 2024 | 2.6500 | 2.6500 | 2.3850 | 2.4800 | 2.4800 | 99,867 |
27 Mar 2024 | 2.7500 | 2.7500 | 2.6050 | 2.6100 | 2.6100 | 30,939 |
26 Mar 2024 | 2.8700 | 2.8700 | 2.6600 | 2.7450 | 2.7450 | 41,542 |
25 Mar 2024 | 2.6600 | 2.9400 | 2.6600 | 2.8600 | 2.8600 | 27,651 |
22 Mar 2024 | 2.7200 | 2.7500 | 2.6050 | 2.7000 | 2.7000 | 20,018 |
21 Mar 2024 | 2.8800 | 2.8800 | 2.7100 | 2.7400 | 2.7400 | 27,030 |
20 Mar 2024 | 2.9400 | 2.9400 | 2.8200 | 2.8500 | 2.8500 | 13,758 |
19 Mar 2024 | 2.8950 | 3.0050 | 2.8800 | 2.8950 | 2.8950 | 15,116 |
18 Mar 2024 | 3.0950 | 3.0950 | 2.7650 | 2.9000 | 2.9000 | 122,652 |
15 Mar 2024 | 2.9100 | 3.0900 | 2.8850 | 3.0900 | 3.0900 | 114,371 |
14 Mar 2024 | 2.8700 | 2.9250 | 2.7000 | 2.8900 | 2.8900 | 57,064 |
13 Mar 2024 | 3.0650 | 3.1000 | 2.8900 | 2.9300 | 2.9300 | 44,357 |
12 Mar 2024 | 3.0850 | 3.1200 | 2.9900 | 3.0250 | 3.0250 | 34,368 |
11 Mar 2024 | 3.2200 | 3.2200 | 2.9800 | 3.0750 | 3.0750 | 55,540 |
08 Mar 2024 | 3.1450 | 3.2700 | 3.1400 | 3.1700 | 3.1700 | 28,178 |
07 Mar 2024 | 3.1750 | 3.1800 | 3.1200 | 3.1400 | 3.1400 | 10,865 |
06 Mar 2024 | 3.1600 | 3.2350 | 3.1300 | 3.1300 | 3.1300 | 17,730 |
05 Mar 2024 | 3.1250 | 3.2550 | 3.0900 | 3.2350 | 3.2350 | 32,775 |
04 Mar 2024 | 3.4500 | 3.4500 | 3.1000 | 3.1500 | 3.1500 | 69,328 |
01 Mar 2024 | 3.6200 | 3.6200 | 3.3000 | 3.3700 | 3.3700 | 64,178 |
29 Feb 2024 | 3.8850 | 3.9050 | 3.5200 | 3.6850 | 3.6850 | 57,837 |
28 Feb 2024 | 4.0200 | 4.0200 | 3.7900 | 3.8850 | 3.8850 | 17,237 |
27 Feb 2024 | 4.0000 | 4.0800 | 3.9100 | 3.9400 | 3.9400 | 21,715 |
26 Feb 2024 | 3.7800 | 4.1600 | 3.7350 | 4.1600 | 4.1600 | 41,745 |
23 Feb 2024 | 3.8150 | 3.8550 | 3.7650 | 3.8300 | 3.8300 | 11,426 |
22 Feb 2024 | 3.7900 | 3.9000 | 3.7500 | 3.8700 | 3.8700 | 20,736 |
21 Feb 2024 | 3.9000 | 3.9000 | 3.7100 | 3.8200 | 3.8200 | 27,385 |
20 Feb 2024 | 4.0000 | 4.0000 | 3.7250 | 3.8800 | 3.8800 | 17,561 |
19 Feb 2024 | 4.1600 | 4.1600 | 3.8800 | 3.9800 | 3.9800 | 18,613 |
16 Feb 2024 | 4.2450 | 4.2450 | 4.0350 | 4.1200 | 4.1200 | 14,278 |
15 Feb 2024 | 4.2900 | 4.2900 | 4.2200 | 4.2450 | 4.2450 | 4,299 |
14 Feb 2024 | 4.3400 | 4.3400 | 4.1800 | 4.3100 | 4.3100 | 21,239 |
13 Feb 2024 | 4.1400 | 4.3500 | 4.1150 | 4.3150 | 4.3150 | 46,892 |
12 Feb 2024 | 3.8600 | 4.1100 | 3.8550 | 4.0950 | 4.0950 | 32,637 |
09 Feb 2024 | 3.7850 | 3.8600 | 3.7200 | 3.8600 | 3.8600 | 26,808 |
08 Feb 2024 | 3.7600 | 3.8100 | 3.7200 | 3.7850 | 3.7850 | 10,727 |
07 Feb 2024 | 3.8800 | 3.8800 | 3.7500 | 3.8000 | 3.8000 | 21,870 |
06 Feb 2024 | 3.7500 | 3.8700 | 3.7000 | 3.8700 | 3.8700 | 14,077 |
05 Feb 2024 | 3.8300 | 3.8550 | 3.7250 | 3.8450 | 3.8450 | 13,537 |
02 Feb 2024 | 4.0750 | 4.0800 | 3.8400 | 3.8400 | 3.8400 | 33,369 |
01 Feb 2024 | 4.1850 | 4.1850 | 3.9500 | 4.0850 | 4.0850 | 36,797 |
31 Jan 2024 | 4.1100 | 4.1900 | 4.0600 | 4.1900 | 4.1900 | 8,052 |
30 Jan 2024 | 4.0500 | 4.2450 | 4.0050 | 4.1100 | 4.1100 | 49,338 |
29 Jan 2024 | 4.0400 | 4.0850 | 3.9350 | 4.0350 | 4.0350 | 16,944 |
26 Jan 2024 | 3.8500 | 4.0450 | 3.7950 | 4.0300 | 4.0300 | 20,697 |
25 Jan 2024 | 3.8650 | 3.8650 | 3.7250 | 3.8250 | 3.8250 | 23,827 |
24 Jan 2024 | 3.8950 | 3.8950 | 3.7000 | 3.8750 | 3.8750 | 45,922 |
23 Jan 2024 | 3.9200 | 3.9600 | 3.8500 | 3.8950 | 3.8950 | 20,549 |
22 Jan 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9250 | 3.9250 | 11,709 |
19 Jan 2024 | 4.0600 | 4.0600 | 3.8600 | 3.9200 | 3.9200 | 29,654 |
18 Jan 2024 | 4.2400 | 4.4050 | 3.9800 | 4.0550 | 4.0550 | 177,601 |
17 Jan 2024 | 4.2000 | 4.2000 | 4.0000 | 4.0500 | 4.0500 | 15,065 |
16 Jan 2024 | 4.2900 | 4.2900 | 4.1600 | 4.2000 | 4.2000 | 8,573 |
15 Jan 2024 | 4.3700 | 4.3850 | 4.1500 | 4.2000 | 4.2000 | 27,416 |
12 Jan 2024 | 4.4400 | 4.5000 | 4.3500 | 4.3800 | 4.3800 | 26,893 |
11 Jan 2024 | 4.3400 | 4.4850 | 4.3400 | 4.4100 | 4.4100 | 19,445 |
10 Jan 2024 | 4.3050 | 4.3650 | 4.3050 | 4.3400 | 4.3400 | 4,268 |
09 Jan 2024 | 4.3800 | 4.3800 | 4.3050 | 4.3500 | 4.3500 | 3,493 |
08 Jan 2024 | 4.5000 | 4.5000 | 4.3000 | 4.3800 | 4.3800 | 15,009 |
05 Jan 2024 | 4.6500 | 4.6500 | 4.3000 | 4.5100 | 4.5100 | 35,216 |
04 Jan 2024 | 4.8450 | 4.8450 | 4.5400 | 4.5500 | 4.5500 | 35,207 |
03 Jan 2024 | 4.9050 | 4.9700 | 4.8200 | 4.8200 | 4.8200 | 7,914 |
02 Jan 2024 | 4.9300 | 5.0600 | 4.8300 | 4.8750 | 4.8750 | 21,511 |
29 Dec 2023 | 4.9300 | 4.9300 | 4.6800 | 4.7500 | 4.7500 | 19,752 |
28 Dec 2023 | 5.0000 | 5.0800 | 4.8500 | 4.8700 | 4.8700 | 24,540 |
27 Dec 2023 | 4.9500 | 4.9850 | 4.8000 | 4.9200 | 4.9200 | 23,506 |
22 Dec 2023 | 4.9400 | 5.0200 | 4.9200 | 5.0000 | 5.0000 | 6,489 |
21 Dec 2023 | 4.9800 | 5.0200 | 4.8000 | 4.9650 | 4.9650 | 26,769 |
20 Dec 2023 | 4.9750 | 5.4800 | 4.9400 | 5.0700 | 5.0700 | 99,921 |
19 Dec 2023 | 4.8950 | 4.9700 | 4.7900 | 4.9650 | 4.9650 | 30,489 |
18 Dec 2023 | 4.4800 | 4.8650 | 4.4300 | 4.8200 | 4.8200 | 31,409 |
15 Dec 2023 | 4.2500 | 4.5000 | 4.2500 | 4.4450 | 4.4450 | 45,450 |
14 Dec 2023 | 4.1900 | 4.2600 | 4.1400 | 4.2000 | 4.2000 | 25,296 |
13 Dec 2023 | 4.2500 | 4.2750 | 4.1700 | 4.1900 | 4.1900 | 8,180 |
12 Dec 2023 | 4.2400 | 4.3100 | 4.2200 | 4.2500 | 4.2500 | 4,702 |
11 Dec 2023 | 4.2000 | 4.5400 | 4.2000 | 4.3300 | 4.3300 | 51,903 |
08 Dec 2023 | 4.0800 | 4.1400 | 3.9800 | 4.1400 | 4.1400 | 11,560 |
07 Dec 2023 | 4.1200 | 4.1200 | 4.0000 | 4.0450 | 4.0450 | 3,832 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |