Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.7560 | 1.8200 | 1.7500 | 1.8180 | 1.8180 | 191,256 |
02 May 2024 | 1.8000 | 1.8180 | 1.7360 | 1.7580 | 1.7580 | 283,627 |
30 Apr 2024 | 1.8160 | 1.8360 | 1.7900 | 1.8200 | 1.8200 | 283,492 |
29 Apr 2024 | 1.8600 | 1.9100 | 1.7800 | 1.8400 | 1.8400 | 174,746 |
26 Apr 2024 | 1.8000 | 1.8600 | 1.7600 | 1.8580 | 1.8580 | 386,306 |
25 Apr 2024 | 1.7780 | 1.8580 | 1.7640 | 1.8000 | 1.8000 | 141,042 |
24 Apr 2024 | 1.7760 | 1.8000 | 1.7500 | 1.7780 | 1.7780 | 202,982 |
23 Apr 2024 | 1.8000 | 1.8180 | 1.7740 | 1.7760 | 1.7760 | 158,143 |
22 Apr 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 242,598 |
19 Apr 2024 | 1.8860 | 1.8860 | 1.7800 | 1.8500 | 1.8500 | 320,759 |
18 Apr 2024 | 1.8400 | 1.8900 | 1.8220 | 1.8860 | 1.8860 | 179,686 |
17 Apr 2024 | 1.8060 | 1.8600 | 1.8060 | 1.8260 | 1.8260 | 82,439 |
16 Apr 2024 | 1.8600 | 1.8880 | 1.8100 | 1.8200 | 1.8200 | 95,520 |
15 Apr 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 231,004 |
12 Apr 2024 | 1.8560 | 1.9300 | 1.8100 | 1.9240 | 1.9240 | 467,988 |
11 Apr 2024 | 1.8580 | 1.9000 | 1.8160 | 1.8560 | 1.8560 | 157,098 |
10 Apr 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8600 | 1.8600 | 158,795 |
09 Apr 2024 | 1.8020 | 1.9000 | 1.8020 | 1.9000 | 1.9000 | 79,988 |
08 Apr 2024 | 1.8580 | 1.8600 | 1.8000 | 1.8380 | 1.8380 | 123,893 |
05 Apr 2024 | 1.8300 | 1.8700 | 1.7860 | 1.8580 | 1.8580 | 197,726 |
04 Apr 2024 | 1.8500 | 1.8840 | 1.7880 | 1.8300 | 1.8300 | 194,502 |
03 Apr 2024 | 1.8480 | 1.8500 | 1.7840 | 1.8500 | 1.8500 | 410,768 |
02 Apr 2024 | 1.9280 | 1.9280 | 1.8000 | 1.8500 | 1.8500 | 283,472 |
28 Mar 2024 | 1.8400 | 1.9280 | 1.8200 | 1.9280 | 1.9280 | 268,865 |
27 Mar 2024 | 1.8200 | 1.8720 | 1.7700 | 1.8500 | 1.8500 | 376,254 |
26 Mar 2024 | 1.8700 | 1.8700 | 1.8140 | 1.8300 | 1.8300 | 257,422 |
25 Mar 2024 | 1.9280 | 1.9880 | 1.8220 | 1.8720 | 1.8720 | 503,724 |
22 Mar 2024 | 1.9000 | 1.9400 | 1.8540 | 1.9300 | 1.9300 | 156,135 |
21 Mar 2024 | 1.9100 | 1.9500 | 1.8460 | 1.9000 | 1.9000 | 247,951 |
20 Mar 2024 | 1.8400 | 1.9200 | 1.8400 | 1.8880 | 1.8880 | 132,116 |
19 Mar 2024 | 1.8900 | 1.9280 | 1.8060 | 1.8400 | 1.8400 | 141,937 |
18 Mar 2024 | 1.8800 | 1.9400 | 1.8220 | 1.8900 | 1.8900 | 451,428 |
15 Mar 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9480 | 1.9480 | 157,511 |
14 Mar 2024 | 1.9800 | 2.0850 | 1.8380 | 2.0000 | 2.0000 | 704,590 |
13 Mar 2024 | 2.0100 | 2.0150 | 1.9200 | 1.9620 | 1.9620 | 538,114 |
12 Mar 2024 | 2.0100 | 2.0700 | 1.9220 | 2.0100 | 2.0100 | 295,615 |
11 Mar 2024 | 2.1200 | 2.1200 | 1.9500 | 2.0700 | 2.0700 | 506,707 |
08 Mar 2024 | 2.0300 | 2.1450 | 1.8000 | 2.1450 | 2.1450 | 862,456 |
07 Mar 2024 | 2.0450 | 2.0600 | 1.9400 | 2.0300 | 2.0300 | 336,942 |
06 Mar 2024 | 2.0000 | 2.1000 | 1.9440 | 2.0500 | 2.0500 | 423,555 |
05 Mar 2024 | 2.1050 | 2.1700 | 2.0000 | 2.0000 | 2.0000 | 442,837 |
04 Mar 2024 | 2.0700 | 2.1700 | 1.9900 | 2.1050 | 2.1050 | 372,463 |
01 Mar 2024 | 2.0000 | 2.2000 | 1.9240 | 2.0650 | 2.0650 | 720,975 |
29 Feb 2024 | 1.9760 | 2.1100 | 1.9040 | 1.9960 | 1.9960 | 437,452 |
28 Feb 2024 | 1.9440 | 1.9740 | 1.8860 | 1.9420 | 1.9420 | 384,672 |
27 Feb 2024 | 1.9900 | 2.0800 | 1.9200 | 1.9440 | 1.9440 | 229,815 |
26 Feb 2024 | 1.9780 | 2.0450 | 1.9200 | 1.9920 | 1.9920 | 246,145 |
23 Feb 2024 | 2.0000 | 2.0300 | 1.9300 | 1.9780 | 1.9780 | 275,616 |
22 Feb 2024 | 2.1150 | 2.1150 | 1.9720 | 2.0000 | 2.0000 | 564,425 |
21 Feb 2024 | 2.1800 | 2.1800 | 2.0200 | 2.1200 | 2.1200 | 463,006 |
20 Feb 2024 | 2.0750 | 2.2000 | 2.0750 | 2.1800 | 2.1800 | 316,414 |
19 Feb 2024 | 2.1800 | 2.2150 | 2.0750 | 2.1500 | 2.1500 | 528,871 |
16 Feb 2024 | 2.3000 | 2.3250 | 2.1750 | 2.1850 | 2.1850 | 845,471 |
15 Feb 2024 | 2.2500 | 2.5000 | 2.1050 | 2.5000 | 2.5000 | 702,614 |
14 Feb 2024 | 2.0750 | 2.4000 | 2.0500 | 2.4000 | 2.4000 | 360,835 |
13 Feb 2024 | 2.1150 | 2.1700 | 2.0800 | 2.1050 | 2.1050 | 152,814 |
12 Feb 2024 | 2.2450 | 2.3100 | 2.0800 | 2.1150 | 2.1150 | 1,049,299 |
09 Feb 2024 | 2.4250 | 2.4250 | 2.1500 | 2.2100 | 2.2100 | 1,013,360 |
08 Feb 2024 | 2.3300 | 2.4300 | 2.2200 | 2.4300 | 2.4300 | 305,176 |
07 Feb 2024 | 2.1300 | 2.4650 | 2.1100 | 2.3350 | 2.3350 | 544,545 |
06 Feb 2024 | 2.0600 | 2.1900 | 2.0600 | 2.1500 | 2.1500 | 342,673 |
05 Feb 2024 | 2.0550 | 2.2000 | 2.0000 | 2.0900 | 2.0900 | 772,199 |
02 Feb 2024 | 2.0400 | 2.1300 | 1.9620 | 2.0550 | 2.0550 | 931,050 |
01 Feb 2024 | 2.0900 | 2.0900 | 2.0200 | 2.0900 | 2.0900 | 392,704 |
31 Jan 2024 | 2.1400 | 2.1500 | 2.0750 | 2.1000 | 2.1000 | 774,733 |
30 Jan 2024 | 2.1500 | 2.1850 | 2.0800 | 2.1000 | 2.1000 | 371,470 |
29 Jan 2024 | 2.1550 | 2.2550 | 2.0900 | 2.1500 | 2.1500 | 912,478 |
26 Jan 2024 | 2.0900 | 2.1550 | 2.0750 | 2.1550 | 2.1550 | 766,040 |
25 Jan 2024 | 2.1050 | 2.2250 | 2.0750 | 2.0900 | 2.0900 | 588,629 |
24 Jan 2024 | 2.1000 | 2.1850 | 2.0850 | 2.1050 | 2.1050 | 266,409 |
23 Jan 2024 | 2.1700 | 2.3650 | 2.0800 | 2.1250 | 2.1250 | 429,531 |
22 Jan 2024 | 2.4050 | 2.6000 | 2.0900 | 2.1700 | 2.1700 | 659,996 |
19 Jan 2024 | 2.6400 | 2.6450 | 2.3000 | 2.4400 | 2.4400 | 292,435 |
18 Jan 2024 | 2.4600 | 2.7200 | 2.3550 | 2.6300 | 2.6300 | 262,846 |
17 Jan 2024 | 2.6200 | 3.1850 | 2.3550 | 2.4000 | 2.4000 | 1,068,448 |
16 Jan 2024 | 2.4199 | 2.5511 | 2.3607 | 2.4834 | 2.4834 | 364,106 |
15 Jan 2024 | 2.5595 | 2.5595 | 2.4199 | 2.4199 | 2.4199 | 205,205 |
12 Jan 2024 | 2.6315 | 2.7499 | 2.5511 | 2.5892 | 2.5892 | 328,126 |
11 Jan 2024 | 2.9911 | 2.9911 | 2.5595 | 2.6315 | 2.6315 | 1,225,578 |
10 Jan 2024 | 3.2830 | 3.2999 | 3.0588 | 3.1053 | 3.1053 | 386,033 |
09 Jan 2024 | 3.3591 | 3.3591 | 3.2237 | 3.3295 | 3.3295 | 171,261 |
08 Jan 2024 | 3.4649 | 3.5537 | 3.2872 | 3.3634 | 3.3634 | 163,926 |
05 Jan 2024 | 3.3803 | 3.5072 | 3.2576 | 3.4649 | 3.4649 | 144,468 |
04 Jan 2024 | 3.4691 | 3.5876 | 3.3507 | 3.3845 | 3.3845 | 351,755 |
03 Jan 2024 | 3.7230 | 3.8033 | 3.4353 | 3.4691 | 3.4691 | 536,179 |
02 Jan 2024 | 3.5537 | 4.1418 | 3.4818 | 3.7187 | 3.7187 | 939,305 |
29 Dec 2023 | 3.3803 | 3.4945 | 3.3168 | 3.3930 | 3.3930 | 164,761 |
28 Dec 2023 | 3.5114 | 3.5960 | 3.3464 | 3.3803 | 3.3803 | 293,307 |
27 Dec 2023 | 3.1814 | 3.9683 | 3.1814 | 3.5072 | 3.5072 | 686,174 |
22 Dec 2023 | 3.1138 | 3.2830 | 3.0461 | 3.1730 | 3.1730 | 246,382 |
21 Dec 2023 | 3.0968 | 3.1307 | 3.0461 | 3.0926 | 3.0926 | 202,035 |
20 Dec 2023 | 3.2111 | 3.2111 | 3.0545 | 3.1180 | 3.1180 | 194,093 |
19 Dec 2023 | 3.1095 | 3.1518 | 3.0418 | 3.1180 | 3.1180 | 304,872 |
18 Dec 2023 | 3.1307 | 3.2745 | 2.9953 | 3.1138 | 3.1138 | 630,465 |
15 Dec 2023 | 3.1180 | 3.2830 | 2.6315 | 3.0461 | 3.0461 | 2,588,989 |
14 Dec 2023 | 4.9160 | 5.1106 | 4.9075 | 4.9922 | 4.9922 | 143,409 |
13 Dec 2023 | 5.1529 | 5.3137 | 4.8906 | 5.0091 | 5.0091 | 251,858 |
12 Dec 2023 | 5.1445 | 5.2122 | 5.0006 | 5.1529 | 5.1529 | 236,072 |
11 Dec 2023 | 5.2375 | 5.2714 | 5.0345 | 5.1445 | 5.1445 | 148,132 |
08 Dec 2023 | 5.2122 | 5.3052 | 5.1191 | 5.1952 | 5.1952 | 100,268 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |