Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.6789 | 2.7263 | 2.6678 | 2.7206 | 2.7206 | 86,077 |
27 Mar 2024 | 2.6804 | 2.6943 | 2.6576 | 2.6719 | 2.6719 | 86,077 |
26 Mar 2024 | 2.7267 | 2.7356 | 2.6756 | 2.6853 | 2.6853 | 78,484 |
25 Mar 2024 | 2.7166 | 2.7467 | 2.7033 | 2.7284 | 2.7284 | 72,027 |
22 Mar 2024 | 2.7047 | 2.7317 | 2.6896 | 2.7170 | 2.7170 | 79,362 |
21 Mar 2024 | 2.7204 | 2.7330 | 2.6854 | 2.7122 | 2.7122 | 63,360 |
20 Mar 2024 | 2.7343 | 2.7380 | 2.6961 | 2.7193 | 2.7193 | 75,306 |
19 Mar 2024 | 2.7301 | 2.7549 | 2.7225 | 2.7489 | 2.7489 | 64,469 |
18 Mar 2024 | 2.6970 | 2.7540 | 2.6948 | 2.7454 | 2.7454 | 65,580 |
15 Mar 2024 | 2.6865 | 2.7095 | 2.6690 | 2.7068 | 2.7068 | 71,280 |
14 Mar 2024 | 2.6496 | 2.6947 | 2.6464 | 2.6926 | 2.6926 | 55,898 |
13 Mar 2024 | 2.5938 | 2.6580 | 2.5828 | 2.6534 | 2.6534 | 72,193 |
12 Mar 2024 | 2.5724 | 2.5933 | 2.5443 | 2.5779 | 2.5779 | 56,080 |
11 Mar 2024 | 2.5176 | 2.5815 | 2.5042 | 2.5724 | 2.5724 | 57,194 |
08 Mar 2024 | 2.5533 | 2.5688 | 2.5100 | 2.5214 | 2.5214 | 45,155 |
07 Mar 2024 | 2.5368 | 2.5729 | 2.5166 | 2.5466 | 2.5466 | 44,150 |
06 Mar 2024 | 2.5231 | 2.5778 | 2.5213 | 2.5446 | 2.5446 | 43,311 |
05 Mar 2024 | 2.5803 | 2.5832 | 2.5126 | 2.5227 | 2.5227 | 42,298 |
04 Mar 2024 | 2.6005 | 2.6135 | 2.5658 | 2.5769 | 2.5769 | 31,318 |
01 Mar 2024 | 2.5711 | 2.6269 | 2.5631 | 2.6047 | 2.6047 | 34,632 |
29 Feb 2024 | 2.5220 | 2.5856 | 2.5220 | 2.5711 | 2.5711 | 35,618 |
28 Feb 2024 | 2.5763 | 2.5930 | 2.5272 | 2.5439 | 2.5439 | 35,473 |
27 Feb 2024 | 2.5524 | 2.5865 | 2.5494 | 2.5852 | 2.5852 | 26,184 |
26 Feb 2024 | 2.4973 | 2.5679 | 2.4820 | 2.5476 | 2.5476 | 30,882 |
23 Feb 2024 | 2.5573 | 2.5573 | 2.4938 | 2.4997 | 2.4997 | 37,129 |
22 Feb 2024 | 2.5282 | 2.5600 | 2.4872 | 2.5593 | 2.5593 | 30,070 |
21 Feb 2024 | 2.5224 | 2.5326 | 2.4955 | 2.5229 | 2.5229 | 25,184 |
20 Feb 2024 | 2.5581 | 2.5591 | 2.5001 | 2.5031 | 2.5031 | 33,826 |
16 Feb 2024 | 2.5558 | 2.5693 | 2.5179 | 2.5684 | 2.5684 | 30,013 |
15 Feb 2024 | 2.5312 | 2.5776 | 2.5021 | 2.5579 | 2.5579 | 32,747 |
14 Feb 2024 | 2.6156 | 2.6216 | 2.5385 | 2.5453 | 2.5453 | 34,939 |
13 Feb 2024 | 2.5847 | 2.6219 | 2.5746 | 2.6083 | 2.6083 | 29,017 |
12 Feb 2024 | 2.5505 | 2.5887 | 2.5423 | 2.5826 | 2.5826 | 27,695 |
09 Feb 2024 | 2.5515 | 2.5716 | 2.5368 | 2.5631 | 2.5631 | 28,031 |
08 Feb 2024 | 2.4818 | 2.5541 | 2.4784 | 2.5517 | 2.5517 | 31,786 |
07 Feb 2024 | 2.4494 | 2.4864 | 2.4378 | 2.4784 | 2.4784 | 28,449 |
06 Feb 2024 | 2.4282 | 2.4549 | 2.4204 | 2.4445 | 2.4445 | 20,058 |
05 Feb 2024 | 2.3927 | 2.4288 | 2.3695 | 2.4266 | 2.4266 | 18,483 |
02 Feb 2024 | 2.4262 | 2.4421 | 2.3593 | 2.3805 | 2.3805 | 22,608 |
01 Feb 2024 | 2.4611 | 2.4896 | 2.3988 | 2.4244 | 2.4244 | 26,463 |
31 Jan 2024 | 2.5101 | 2.5165 | 2.4534 | 2.4649 | 2.4649 | 25,427 |
30 Jan 2024 | 2.4966 | 2.5210 | 2.4465 | 2.5154 | 2.5154 | 25,428 |
29 Jan 2024 | 2.5602 | 2.5605 | 2.4842 | 2.4964 | 2.4964 | 21,499 |
26 Jan 2024 | 2.5084 | 2.5469 | 2.4745 | 2.5428 | 2.5428 | 19,275 |
25 Jan 2024 | 2.4576 | 2.5080 | 2.4506 | 2.5063 | 2.5063 | 14,547 |
24 Jan 2024 | 2.4339 | 2.4749 | 2.4185 | 2.4473 | 2.4473 | 16,733 |
23 Jan 2024 | 2.4556 | 2.4610 | 2.4099 | 2.4370 | 2.4370 | 14,294 |
22 Jan 2024 | 2.3880 | 2.4635 | 2.3809 | 2.4588 | 2.4588 | 15,425 |
19 Jan 2024 | 2.4056 | 2.4237 | 2.3861 | 2.3928 | 2.3928 | 11,688 |
18 Jan 2024 | 2.3667 | 2.4113 | 2.3476 | 2.4098 | 2.4098 | 11,777 |
17 Jan 2024 | 2.3485 | 2.3713 | 2.3136 | 2.3654 | 2.3654 | 11,967 |
16 Jan 2024 | 2.3588 | 2.4085 | 2.3286 | 2.3575 | 2.3575 | 17,718 |
12 Jan 2024 | 2.3681 | 2.4144 | 2.3482 | 2.3526 | 2.3526 | 12,919 |
11 Jan 2024 | 2.3171 | 2.3645 | 2.3101 | 2.3390 | 2.3390 | 9,684 |
10 Jan 2024 | 2.3193 | 2.3579 | 2.2917 | 2.3021 | 2.3021 | 14,883 |
09 Jan 2024 | 2.2793 | 2.3289 | 2.2793 | 2.3117 | 2.3117 | 11,447 |
08 Jan 2024 | 2.3189 | 2.3198 | 2.2512 | 2.2693 | 2.2693 | 17,278 |
05 Jan 2024 | 2.3290 | 2.3625 | 2.3290 | 2.3391 | 2.3391 | 12,283 |
04 Jan 2024 | 2.3662 | 2.3829 | 2.3083 | 2.3345 | 2.3345 | 11,685 |
03 Jan 2024 | 2.3080 | 2.3775 | 2.2867 | 2.3679 | 2.3679 | 11,075 |
02 Jan 2024 | 2.3325 | 2.3763 | 2.2973 | 2.3098 | 2.3098 | 8,297 |
29 Dec 2023 | 2.3248 | 2.3501 | 2.3078 | 2.3159 | 2.3159 | 6,404 |
28 Dec 2023 | 2.3780 | 2.3817 | 2.3137 | 2.3151 | 2.3151 | 5,680 |
27 Dec 2023 | 2.3976 | 2.4123 | 2.3683 | 2.3741 | 2.3741 | 3,333 |
26 Dec 2023 | 2.3511 | 2.4150 | 2.3511 | 2.3953 | 2.3953 | 1,897 |
22 Dec 2023 | 2.3885 | 2.4159 | 2.3356 | 2.3603 | 2.3603 | 4,266 |
21 Dec 2023 | 2.4016 | 2.4051 | 2.3574 | 2.3811 | 2.3811 | 5,144 |
20 Dec 2023 | 2.4065 | 2.4286 | 2.3937 | 2.4106 | 2.4106 | 3,962 |
19 Dec 2023 | 2.3897 | 2.4175 | 2.3575 | 2.4125 | 2.4125 | 4,414 |
18 Dec 2023 | 2.3534 | 2.4244 | 2.3236 | 2.3758 | 2.3758 | 5,980 |
15 Dec 2023 | 2.3404 | 2.3668 | 2.3157 | 2.3498 | 2.3498 | 7,948 |
14 Dec 2023 | 2.2803 | 2.3476 | 2.2803 | 2.3379 | 2.3379 | 7,986 |
13 Dec 2023 | 2.2196 | 2.2741 | 2.2046 | 2.2617 | 2.2617 | 8,676 |
12 Dec 2023 | 2.2750 | 2.2750 | 2.2121 | 2.2193 | 2.2193 | 8,924 |
11 Dec 2023 | 2.2899 | 2.2899 | 2.2645 | 2.2768 | 2.2768 | 4,273 |
08 Dec 2023 | 2.2687 | 2.2881 | 2.2649 | 2.2786 | 2.2786 | 5,284 |
07 Dec 2023 | 2.2655 | 2.2738 | 2.2298 | 2.2326 | 2.2326 | 9,303 |
06 Dec 2023 | 2.3229 | 2.3271 | 2.2409 | 2.2518 | 2.2518 | 7,326 |
05 Dec 2023 | 2.3505 | 2.3728 | 2.3229 | 2.3268 | 2.3268 | 6,257 |
04 Dec 2023 | 2.3481 | 2.3707 | 2.3154 | 2.3442 | 2.3442 | 5,572 |
01 Dec 2023 | 2.3786 | 2.4054 | 2.3380 | 2.3410 | 2.3410 | 4,214 |
30 Nov 2023 | 2.4542 | 2.4679 | 2.3661 | 2.3857 | 2.3857 | 5,370 |
29 Nov 2023 | 2.4083 | 2.4457 | 2.3775 | 2.4428 | 2.4428 | 3,119 |
28 Nov 2023 | 2.3807 | 2.4146 | 2.3606 | 2.4032 | 2.4032 | 3,073 |
27 Nov 2023 | 2.3650 | 2.3916 | 2.3411 | 2.3621 | 2.3621 | 2,209 |
24 Nov 2023 | 2.3851 | 2.4185 | 2.3540 | 2.3612 | 2.3612 | 1,940 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 2.4284 | 2.4289 | 2.3290 | 2.4116 | 2.4116 | 2,859 |
21 Nov 2023 | 2.4125 | 2.4252 | 2.3893 | 2.4243 | 2.4243 | 3,372 |
20 Nov 2023 | 2.3805 | 2.4356 | 2.3805 | 2.4136 | 2.4136 | 2,789 |
17 Nov 2023 | 2.3017 | 2.3758 | 2.3013 | 2.3736 | 2.3736 | 3,109 |
16 Nov 2023 | 2.3806 | 2.3823 | 2.2883 | 2.2971 | 2.2971 | 4,248 |
15 Nov 2023 | 2.4100 | 2.4117 | 2.3741 | 2.3949 | 2.3949 | 4,222 |
14 Nov 2023 | 2.4236 | 2.4506 | 2.4051 | 2.4139 | 2.4139 | 3,441 |
13 Nov 2023 | 2.3666 | 2.4291 | 2.3570 | 2.4240 | 2.4240 | 4,682 |
10 Nov 2023 | 2.3627 | 2.3967 | 2.3627 | 2.3876 | 2.3876 | 4,485 |
09 Nov 2023 | 2.3455 | 2.3845 | 2.3406 | 2.3560 | 2.3560 | 7,133 |
08 Nov 2023 | 2.3780 | 2.3780 | 2.3308 | 2.3366 | 2.3366 | 5,521 |
07 Nov 2023 | 2.4217 | 2.4217 | 2.3721 | 2.3796 | 2.3796 | 5,467 |
06 Nov 2023 | 2.4258 | 2.4671 | 2.4248 | 2.4515 | 2.4515 | 1,983 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |