Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.0000 | 3.1400 | 2.8000 | 2.8000 | 2.8000 | 39,111 |
02 May 2024 | 3.3200 | 3.3400 | 3.0000 | 3.0200 | 3.0200 | 65,015 |
01 May 2024 | 3.0200 | 3.3800 | 2.9800 | 3.0200 | 3.0200 | 28,971 |
30 Apr 2024 | 3.0200 | 3.9200 | 3.0200 | 3.1600 | 3.1600 | 5,558 |
29 Apr 2024 | 3.5800 | 3.8800 | 3.3800 | 3.4400 | 3.4400 | 126,098 |
26 Apr 2024 | 3.8600 | 3.8600 | 3.5800 | 3.5800 | 3.5800 | 7,148 |
25 Apr 2024 | 3.9000 | 3.9400 | 3.8600 | 3.8600 | 3.8600 | 14,979 |
24 Apr 2024 | 3.9000 | 3.9000 | 3.7000 | 3.8800 | 3.8800 | 3,011 |
23 Apr 2024 | 3.4000 | 4.0000 | 3.4000 | 3.9000 | 3.9000 | 2,829 |
22 Apr 2024 | 3.8800 | 3.8800 | 3.3800 | 3.4000 | 3.4000 | 104,266 |
19 Apr 2024 | 4.0200 | 4.0200 | 3.3600 | 3.8800 | 3.8800 | 17,202 |
18 Apr 2024 | 2.8000 | 4.0000 | 2.8000 | 4.0000 | 4.0000 | 51,081 |
17 Apr 2024 | 3.6000 | 3.6600 | 3.1400 | 3.1400 | 3.1400 | 7,491 |
16 Apr 2024 | 3.2000 | 3.4000 | 3.2000 | 3.2200 | 3.2200 | 7,801 |
15 Apr 2024 | 3.1400 | 3.3000 | 3.1400 | 3.2800 | 3.2800 | 4,170 |
12 Apr 2024 | 3.3800 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 9,199 |
11 Apr 2024 | 3.3600 | 3.3800 | 3.0800 | 3.3800 | 3.3800 | 30,066 |
10 Apr 2024 | 3.3000 | 3.3000 | 2.8000 | 2.8000 | 2.8000 | 4,387 |
09 Apr 2024 | 2.8400 | 3.3800 | 2.7800 | 3.3000 | 3.3000 | 84,913 |
08 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2,638 |
05 Apr 2024 | 2.7000 | 3.3800 | 2.7000 | 3.3800 | 3.3800 | 12,492 |
04 Apr 2024 | 2.7600 | 3.1400 | 2.7400 | 2.9000 | 2.9000 | 5,141 |
03 Apr 2024 | 2.7400 | 3.3400 | 2.7200 | 3.2200 | 3.2200 | 9,522 |
02 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 40 |
27 Mar 2024 | 2.5400 | 3.2800 | 2.5400 | 3.2800 | 3.2800 | 34,790 |
26 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 4,000 |
25 Mar 2024 | 3.0000 | 3.1600 | 3.0000 | 3.1600 | 3.1600 | 1,583 |
22 Mar 2024 | 2.4000 | 3.0000 | 2.3600 | 2.9800 | 2.9800 | 25,677 |
21 Mar 2024 | 1.9100 | 2.9000 | 1.9100 | 2.9000 | 2.9000 | 60,541 |
20 Mar 2024 | 2.3600 | 2.4200 | 2.3600 | 2.4200 | 2.4200 | 7,760 |
19 Mar 2024 | 2.3800 | 2.5400 | 2.3600 | 2.5400 | 2.5400 | 3,126 |
18 Mar 2024 | 2.3200 | 2.5400 | 2.3000 | 2.5400 | 2.5400 | 46,300 |
15 Mar 2024 | 2.5000 | 2.6800 | 2.5000 | 2.5000 | 2.5000 | 4,282 |
14 Mar 2024 | 2.6600 | 2.6800 | 2.4400 | 2.4600 | 2.4600 | 4,736 |
13 Mar 2024 | 2.5600 | 2.6800 | 2.4800 | 2.6800 | 2.6800 | 29,071 |
12 Mar 2024 | 2.5800 | 2.5800 | 2.5000 | 2.5000 | 2.5000 | 300 |
11 Mar 2024 | 2.4400 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 16,146 |
08 Mar 2024 | 2.5400 | 2.5400 | 2.3800 | 2.4600 | 2.4600 | 32,657 |
07 Mar 2024 | 2.4600 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 29,188 |
06 Mar 2024 | 2.5800 | 2.5800 | 2.3200 | 2.3200 | 2.3200 | 31,650 |
05 Mar 2024 | 2.4800 | 2.5800 | 2.3400 | 2.5800 | 2.5800 | 18,269 |
04 Mar 2024 | 2.2000 | 2.6800 | 2.2000 | 2.2800 | 2.2800 | 53,853 |
01 Mar 2024 | 2.4200 | 2.6200 | 2.2000 | 2.2000 | 2.2000 | 15,270 |
29 Feb 2024 | 2.3800 | 2.4600 | 2.3600 | 2.4600 | 2.4600 | 31,152 |
28 Feb 2024 | 2.4000 | 2.8000 | 2.2800 | 2.3200 | 2.3200 | 71,504 |
27 Feb 2024 | 2.3800 | 2.5000 | 2.1000 | 2.4800 | 2.4800 | 148,044 |
26 Feb 2024 | 2.3600 | 2.6000 | 2.2400 | 2.2400 | 2.2400 | 81,921 |
23 Feb 2024 | 2.4200 | 2.4600 | 2.2800 | 2.4000 | 2.4000 | 56,447 |
22 Feb 2024 | 2.4800 | 2.4800 | 2.1000 | 2.4200 | 2.4200 | 4,536 |
21 Feb 2024 | 2.1000 | 2.4800 | 2.0400 | 2.4000 | 2.4000 | 220,603 |
20 Feb 2024 | 2.0400 | 2.6000 | 1.9300 | 2.1600 | 2.1600 | 118,142 |
19 Feb 2024 | 1.7100 | 2.4000 | 1.7100 | 1.9500 | 1.9500 | 209,287 |
16 Feb 2024 | 1.6000 | 1.9300 | 1.6000 | 1.9300 | 1.9300 | 143,661 |
15 Feb 2024 | 1.9000 | 1.9000 | 1.6900 | 1.6900 | 1.6900 | 260 |
14 Feb 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 31,169 |
13 Feb 2024 | 1.5300 | 1.9300 | 1.5200 | 1.7600 | 1.7600 | 15,024 |
12 Feb 2024 | 1.6700 | 1.8300 | 1.3700 | 1.8100 | 1.8100 | 239,768 |
09 Feb 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 200 |
08 Feb 2024 | 1.7300 | 1.9400 | 1.7300 | 1.9400 | 1.9400 | 2,340 |
07 Feb 2024 | 1.7300 | 1.8400 | 1.7300 | 1.8400 | 1.8400 | 484 |
06 Feb 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | 1,251 |
05 Feb 2024 | 1.7900 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | 10,466 |
02 Feb 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 579 |
01 Feb 2024 | 1.9400 | 1.9400 | 1.7000 | 1.8500 | 1.8500 | 483 |
31 Jan 2024 | 1.8000 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 9,437 |
30 Jan 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 8,212 |
29 Jan 2024 | 1.7300 | 1.8500 | 1.7300 | 1.8000 | 1.8000 | 1,250 |
26 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
25 Jan 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 1,001 |
24 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 2,670 |
23 Jan 2024 | 1.8500 | 1.9000 | 1.8100 | 1.9000 | 1.9000 | 4,263 |
22 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 370 |
19 Jan 2024 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | 1.9700 | 200 |
18 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
17 Jan 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 250 |
16 Jan 2024 | 1.5900 | 1.9700 | 1.5900 | 1.9700 | 1.9700 | 2,860 |
15 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
12 Jan 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9800 | 1.9800 | 100 |
11 Jan 2024 | 1.7400 | 1.7600 | 1.6800 | 1.7500 | 1.7500 | 6,157 |
10 Jan 2024 | 1.7100 | 1.8800 | 1.7000 | 1.8800 | 1.8800 | 9,217 |
09 Jan 2024 | 1.8400 | 1.9900 | 1.8400 | 1.8400 | 1.8400 | 1,724 |
08 Jan 2024 | 1.9900 | 1.9900 | 1.7500 | 1.8000 | 1.8000 | 2,669 |
05 Jan 2024 | 1.7500 | 1.9000 | 1.6900 | 1.6900 | 1.6900 | 600 |
04 Jan 2024 | 1.7000 | 2.0600 | 1.7000 | 1.8900 | 1.8900 | 2,579 |
03 Jan 2024 | 1.7500 | 1.9100 | 1.7500 | 1.9100 | 1.9100 | 1,150 |
02 Jan 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 1,600 |
29 Dec 2023 | 1.6100 | 1.7000 | 1.4500 | 1.7000 | 1.7000 | 137,346 |
28 Dec 2023 | 1.7500 | 1.8000 | 1.6000 | 1.6500 | 1.6500 | 16,112 |
27 Dec 2023 | 1.8400 | 1.8400 | 1.7500 | 1.8100 | 1.8100 | 10,240 |
22 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
21 Dec 2023 | 1.8900 | 2.0600 | 1.8000 | 1.9600 | 1.9600 | 7,150 |
20 Dec 2023 | 1.9700 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 13,173 |
19 Dec 2023 | 2.0000 | 2.1000 | 1.9700 | 2.1000 | 2.1000 | 2,510 |
18 Dec 2023 | 1.9900 | 2.1000 | 1.9900 | 2.1000 | 2.1000 | 20,735 |
15 Dec 2023 | 2.1400 | 2.1400 | 2.0000 | 2.0000 | 2.0000 | 1,550 |
14 Dec 2023 | 2.0000 | 2.2800 | 2.0000 | 2.1600 | 2.1600 | 1,746 |
13 Dec 2023 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 150 |
12 Dec 2023 | 2.2400 | 2.2400 | 2.1000 | 2.2200 | 2.2200 | 5,969 |
11 Dec 2023 | 1.9700 | 2.3600 | 1.9700 | 2.3400 | 2.3400 | 2,914 |
08 Dec 2023 | 2.1400 | 2.2000 | 2.0000 | 2.1400 | 2.1400 | 31,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |