Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 2.1868 | 2.2028 | 2.1529 | 2.2027 | 2.2027 | 2 |
22 Apr 2024 | 2.1699 | 2.1790 | 2.1580 | 2.1780 | 2.1780 | 2,175 |
19 Apr 2024 | 2.2132 | 2.2416 | 2.1640 | 2.1828 | 2.1828 | 2,175 |
18 Apr 2024 | 2.1856 | 2.1951 | 2.1685 | 2.1814 | 2.1814 | 2,243 |
17 Apr 2024 | 2.2413 | 2.2415 | 2.1896 | 2.1900 | 2.1900 | 1,678 |
16 Apr 2024 | 2.2479 | 2.2563 | 2.2310 | 2.2562 | 2.2562 | 1,123 |
15 Apr 2024 | 2.2374 | 2.2496 | 2.2178 | 2.2434 | 2.2434 | 789 |
12 Apr 2024 | 2.2370 | 2.2799 | 2.2346 | 2.2546 | 2.2546 | 1,828 |
11 Apr 2024 | 2.2303 | 2.2380 | 2.2157 | 2.2306 | 2.2306 | 959 |
10 Apr 2024 | 2.2204 | 2.2408 | 2.2071 | 2.2379 | 2.2379 | 3,799 |
09 Apr 2024 | 2.2320 | 2.2432 | 2.2150 | 2.2217 | 2.2217 | 600 |
08 Apr 2024 | 2.1989 | 2.2415 | 2.1989 | 2.2293 | 2.2293 | 2,154 |
05 Apr 2024 | 2.2430 | 2.2621 | 2.2350 | 2.2458 | 2.2458 | 894 |
04 Apr 2024 | 2.2110 | 2.2435 | 2.2057 | 2.2435 | 2.2435 | 891 |
03 Apr 2024 | 2.2055 | 2.2227 | 2.2055 | 2.2145 | 2.2145 | 850 |
02 Apr 2024 | 2.1907 | 2.2011 | 2.1823 | 2.1992 | 2.1992 | 555 |
01 Apr 2024 | 2.1730 | 2.1730 | 2.1515 | 2.1714 | 2.1714 | 445 |
28 Mar 2024 | 2.1538 | 2.1700 | 2.1507 | 2.1700 | 2.1700 | 247 |
27 Mar 2024 | 2.1333 | 2.1430 | 2.1298 | 2.1411 | 2.1411 | 273 |
26 Mar 2024 | 2.1486 | 2.1486 | 2.1367 | 2.1391 | 2.1391 | 166 |
25 Mar 2024 | 2.1545 | 2.1545 | 2.1513 | 2.1536 | 2.1536 | 186 |
22 Mar 2024 | 2.1433 | 2.1488 | 2.1248 | 2.1348 | 2.1348 | 1,009 |
21 Mar 2024 | 2.1467 | 2.1516 | 2.1364 | 2.1516 | 2.1516 | 271 |
20 Mar 2024 | 2.1514 | 2.1514 | 2.1361 | 2.1488 | 2.1488 | 145 |
19 Mar 2024 | 2.1650 | 2.1717 | 2.1637 | 2.1717 | 2.1717 | 248 |
18 Mar 2024 | 2.1474 | 2.1588 | 2.1463 | 2.1588 | 2.1588 | 344 |
15 Mar 2024 | 2.1289 | 2.1289 | 2.1289 | 2.1289 | 2.1289 | 641 |
14 Mar 2024 | 2.1141 | 2.1339 | 2.1141 | 2.1301 | 2.1301 | 1,023 |
13 Mar 2024 | 2.0650 | 2.1088 | 2.0630 | 2.1084 | 2.1084 | 1,261 |
12 Mar 2024 | 2.0415 | 2.0636 | 2.0415 | 2.0592 | 2.0592 | 361 |
11 Mar 2024 | 2.0589 | 2.0589 | 2.0589 | 2.0589 | 2.0589 | 285 |
08 Mar 2024 | 2.0594 | 2.0594 | 2.0362 | 2.0362 | 2.0362 | 346 |
07 Mar 2024 | 2.0309 | 2.0590 | 2.0309 | 2.0562 | 2.0562 | 421 |
06 Mar 2024 | 2.0313 | 2.0688 | 2.0313 | 2.0444 | 2.0444 | 524 |
05 Mar 2024 | 2.0520 | 2.0520 | 2.0275 | 2.0311 | 2.0311 | 1,292 |
04 Mar 2024 | 2.0513 | 2.0656 | 2.0451 | 2.0557 | 2.0557 | 153 |
01 Mar 2024 | 2.0380 | 2.0731 | 2.0380 | 2.0646 | 2.0646 | 699 |
29 Feb 2024 | 2.0300 | 2.0440 | 2.0250 | 2.0389 | 2.0389 | 904 |
28 Feb 2024 | 2.0636 | 2.0667 | 2.0300 | 2.0377 | 2.0377 | 761 |
27 Feb 2024 | 2.0490 | 2.0660 | 2.0437 | 2.0660 | 2.0660 | 166 |
26 Feb 2024 | 2.0318 | 2.0471 | 2.0314 | 2.0471 | 2.0471 | 274 |
23 Feb 2024 | 2.0326 | 2.0326 | 2.0204 | 2.0216 | 2.0216 | 157 |
22 Feb 2024 | 2.0420 | 2.0707 | 2.0230 | 2.0706 | 2.0706 | 446 |
21 Feb 2024 | 2.0320 | 2.0500 | 2.0320 | 2.0433 | 2.0433 | 562 |
20 Feb 2024 | 2.0489 | 2.0614 | 2.0303 | 2.0314 | 2.0314 | 573 |
16 Feb 2024 | 2.0573 | 2.0685 | 2.0559 | 2.0685 | 2.0685 | 240 |
15 Feb 2024 | 2.0299 | 2.0685 | 2.0299 | 2.0670 | 2.0670 | 639 |
14 Feb 2024 | 2.0549 | 2.0557 | 2.0503 | 2.0504 | 2.0504 | 302 |
13 Feb 2024 | 2.0871 | 2.0886 | 2.0832 | 2.0874 | 2.0874 | 374 |
12 Feb 2024 | 2.0615 | 2.0873 | 2.0605 | 2.0869 | 2.0869 | 255 |
09 Feb 2024 | 2.0721 | 2.0767 | 2.0614 | 2.0767 | 2.0767 | 193 |
08 Feb 2024 | 2.0470 | 2.0610 | 2.0437 | 2.0610 | 2.0610 | 414 |
07 Feb 2024 | 2.0098 | 2.0140 | 2.0038 | 2.0112 | 2.0112 | 342 |
06 Feb 2024 | 1.9845 | 2.0030 | 1.9845 | 1.9989 | 1.9989 | 281 |
05 Feb 2024 | 1.9725 | 1.9900 | 1.9604 | 1.9883 | 1.9883 | 674 |
02 Feb 2024 | 1.9914 | 1.9914 | 1.9600 | 1.9659 | 1.9659 | 577 |
01 Feb 2024 | 1.9985 | 1.9985 | 1.9985 | 1.9985 | 1.9985 | 895 |
31 Jan 2024 | 2.0543 | 2.0543 | 2.0277 | 2.0356 | 2.0356 | 327 |
30 Jan 2024 | 2.0785 | 2.0785 | 2.0785 | 2.0785 | 2.0785 | 258 |
29 Jan 2024 | 2.0697 | 2.0774 | 2.0599 | 2.0599 | 2.0599 | 128 |
26 Jan 2024 | 2.0443 | 2.0880 | 2.0443 | 2.0880 | 2.0880 | 326 |
25 Jan 2024 | 2.0504 | 2.0723 | 2.0504 | 2.0723 | 2.0723 | 545 |
24 Jan 2024 | 2.0347 | 2.0347 | 2.0347 | 2.0347 | 2.0347 | 115 |
23 Jan 2024 | 2.0150 | 2.0346 | 2.0106 | 2.0318 | 2.0318 | 77 |
22 Jan 2024 | 1.9927 | 2.0440 | 1.9927 | 2.0440 | 2.0440 | 115 |
19 Jan 2024 | 2.0110 | 2.0143 | 1.9965 | 1.9965 | 1.9965 | 80 |
18 Jan 2024 | 2.0121 | 2.0121 | 2.0121 | 2.0121 | 2.0121 | 32 |
17 Jan 2024 | 1.9580 | 1.9854 | 1.9580 | 1.9854 | 1.9854 | 100 |
16 Jan 2024 | 2.0051 | 2.0051 | 1.9767 | 1.9829 | 1.9829 | 157 |
12 Jan 2024 | 2.0106 | 2.0106 | 1.9847 | 1.9875 | 1.9875 | 77 |
11 Jan 2024 | 1.9823 | 1.9823 | 1.9713 | 1.9713 | 1.9713 | 36 |
10 Jan 2024 | 1.9811 | 1.9874 | 1.9465 | 1.9492 | 1.9492 | 42 |
09 Jan 2024 | 1.9653 | 1.9653 | 1.9523 | 1.9609 | 1.9609 | 64 |
08 Jan 2024 | 1.9246 | 1.9410 | 1.9219 | 1.9334 | 1.9334 | 252 |
05 Jan 2024 | 1.9860 | 1.9866 | 1.9827 | 1.9866 | 1.9866 | 155 |
04 Jan 2024 | 1.9751 | 1.9751 | 1.9751 | 1.9751 | 1.9751 | 230 |
03 Jan 2024 | 1.9977 | 1.9977 | 1.9977 | 1.9977 | 1.9977 | 59 |
02 Jan 2024 | 1.9482 | 1.9482 | 1.9482 | 1.9482 | 1.9482 | 218 |
29 Dec 2023 | 1.9529 | 1.9594 | 1.9529 | 1.9594 | 1.9594 | 49 |
28 Dec 2023 | 1.9914 | 1.9938 | 1.9566 | 1.9566 | 1.9566 | 185 |
27 Dec 2023 | 2.0085 | 2.0085 | 2.0085 | 2.0085 | 2.0085 | 157 |
26 Dec 2023 | 2.0347 | 2.0347 | 2.0347 | 2.0347 | 2.0347 | 18 |
22 Dec 2023 | 2.0044 | 2.0044 | 2.0044 | 2.0044 | 2.0044 | 201 |
21 Dec 2023 | 2.0274 | 2.0274 | 2.0274 | 2.0274 | 2.0274 | 168 |
20 Dec 2023 | 2.0522 | 2.0522 | 2.0522 | 2.0522 | 2.0522 | 63 |
19 Dec 2023 | 2.0632 | 2.0632 | 2.0632 | 2.0632 | 2.0632 | 147 |
18 Dec 2023 | 2.0743 | 2.0790 | 2.0328 | 2.0328 | 2.0328 | 123 |
15 Dec 2023 | 1.9950 | 2.0099 | 1.9950 | 2.0099 | 2.0099 | 276 |
14 Dec 2023 | 2.0100 | 2.0100 | 1.9952 | 1.9969 | 1.9969 | 153 |
13 Dec 2023 | 1.9283 | 1.9417 | 1.9273 | 1.9417 | 1.9417 | 361 |
12 Dec 2023 | 1.9666 | 1.9666 | 1.9159 | 1.9159 | 1.9159 | 171 |
11 Dec 2023 | 1.9760 | 1.9760 | 1.9693 | 1.9693 | 1.9693 | 67 |
08 Dec 2023 | 1.9721 | 1.9721 | 1.9721 | 1.9721 | 1.9721 | 197 |
07 Dec 2023 | 1.9307 | 1.9320 | 1.9306 | 1.9320 | 1.9320 | 420 |
06 Dec 2023 | 1.9700 | 1.9763 | 1.9382 | 1.9472 | 1.9472 | 648 |
05 Dec 2023 | 2.0367 | 2.0367 | 2.0208 | 2.0208 | 2.0208 | 614 |
04 Dec 2023 | 2.0476 | 2.0553 | 2.0376 | 2.0463 | 2.0463 | 1,084 |
01 Dec 2023 | 2.0404 | 2.0404 | 2.0404 | 2.0404 | 2.0404 | 136 |
30 Nov 2023 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 95 |
29 Nov 2023 | 2.0800 | 2.1191 | 2.0800 | 2.1191 | 2.1191 | 69 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |