Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 1,130 |
24 Apr 2024 | 2.8200 | 2.9900 | 2.7800 | 2.9900 | 2.9900 | 1,725 |
23 Apr 2024 | 2.9000 | 2.9000 | 2.7700 | 2.8200 | 2.8200 | 1,910 |
22 Apr 2024 | 2.7700 | 2.9900 | 2.7200 | 2.9900 | 2.9900 | 808 |
19 Apr 2024 | 2.7900 | 2.7900 | 2.7700 | 2.7700 | 2.7700 | 765 |
18 Apr 2024 | 2.7200 | 2.8100 | 2.7200 | 2.7700 | 2.7700 | 2,605 |
17 Apr 2024 | 2.8000 | 2.9000 | 2.7100 | 2.8100 | 2.8100 | 1,633 |
16 Apr 2024 | 2.8100 | 2.8600 | 2.7900 | 2.8000 | 2.8000 | 2,229 |
15 Apr 2024 | 2.9000 | 2.9700 | 2.8000 | 2.8600 | 2.8600 | 8,544 |
12 Apr 2024 | 2.8300 | 2.9100 | 2.8300 | 2.9000 | 2.9000 | 259 |
11 Apr 2024 | 2.8900 | 2.9900 | 2.8800 | 2.9100 | 2.9100 | 15,192 |
10 Apr 2024 | 2.9500 | 3.0000 | 2.9100 | 2.9800 | 2.9800 | 1,224 |
09 Apr 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 3,885 |
08 Apr 2024 | 3.0000 | 3.0500 | 2.9100 | 3.0400 | 3.0400 | 8,113 |
05 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
04 Apr 2024 | 3.0500 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 11,341 |
03 Apr 2024 | 3.0500 | 3.1000 | 2.9700 | 3.1000 | 3.1000 | 1,765 |
02 Apr 2024 | 3.0900 | 3.0900 | 3.0100 | 3.0900 | 3.0900 | 271 |
28 Mar 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1800 | 3.1800 | 5,230 |
27 Mar 2024 | 3.1500 | 3.1500 | 3.0300 | 3.1400 | 3.1400 | 2,043 |
26 Mar 2024 | 3.0200 | 3.1800 | 3.0200 | 3.1800 | 3.1800 | 2,423 |
25 Mar 2024 | 3.1500 | 3.1500 | 3.0100 | 3.1100 | 3.1100 | 754 |
22 Mar 2024 | 3.1000 | 3.1500 | 3.0100 | 3.1500 | 3.1500 | 3,638 |
21 Mar 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0500 | 3.0500 | 2,501 |
20 Mar 2024 | 2.7700 | 3.0000 | 2.7700 | 2.9500 | 2.9500 | 2,472 |
19 Mar 2024 | 3.0100 | 3.1300 | 3.0000 | 3.0700 | 3.0700 | 3,149 |
18 Mar 2024 | 2.9500 | 3.0700 | 2.8800 | 3.0000 | 3.0000 | 3,604 |
15 Mar 2024 | 3.1600 | 3.1600 | 3.0700 | 3.0700 | 3.0700 | 971 |
14 Mar 2024 | 3.1300 | 3.1300 | 3.0700 | 3.0700 | 3.0700 | 3,421 |
13 Mar 2024 | 3.0500 | 3.1400 | 3.0400 | 3.1300 | 3.1300 | 10,254 |
12 Mar 2024 | 3.0500 | 3.0500 | 2.8900 | 3.0000 | 3.0000 | 5,707 |
11 Mar 2024 | 2.6300 | 3.3200 | 2.6300 | 3.0500 | 3.0500 | 43,769 |
08 Mar 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
07 Mar 2024 | 2.7000 | 2.7300 | 2.6000 | 2.6900 | 2.6900 | 737 |
06 Mar 2024 | 2.6200 | 2.7300 | 2.6000 | 2.7300 | 2.7300 | 24,282 |
05 Mar 2024 | 2.6100 | 2.7000 | 2.6100 | 2.6900 | 2.6900 | 2,444 |
04 Mar 2024 | 2.6100 | 2.7400 | 2.6100 | 2.6100 | 2.6100 | 7,771 |
01 Mar 2024 | 2.7400 | 2.7400 | 2.6900 | 2.7400 | 2.7400 | 306 |
29 Feb 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7500 | 2.7500 | 1,775 |
28 Feb 2024 | 2.7100 | 2.7700 | 2.7100 | 2.7700 | 2.7700 | 2,074 |
27 Feb 2024 | 2.7100 | 2.7800 | 2.6800 | 2.7800 | 2.7800 | 18,403 |
26 Feb 2024 | 2.6500 | 2.7000 | 2.5300 | 2.7000 | 2.7000 | 26,710 |
23 Feb 2024 | 2.5800 | 2.6500 | 2.5000 | 2.5200 | 2.5200 | 4,671 |
22 Feb 2024 | 2.6000 | 2.7000 | 2.5800 | 2.5800 | 2.5800 | 2,869 |
21 Feb 2024 | 2.6900 | 2.7000 | 2.6100 | 2.6100 | 2.6100 | 3,319 |
20 Feb 2024 | 2.6100 | 2.6900 | 2.6100 | 2.6900 | 2.6900 | 454 |
19 Feb 2024 | 2.6000 | 2.6700 | 2.5800 | 2.6600 | 2.6600 | 5,589 |
16 Feb 2024 | 2.6100 | 2.6800 | 2.5900 | 2.6800 | 2.6800 | 3,437 |
15 Feb 2024 | 2.6600 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 1,516 |
14 Feb 2024 | 2.6600 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 1,413 |
13 Feb 2024 | 2.6700 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 832 |
12 Feb 2024 | 2.7600 | 2.8000 | 2.6700 | 2.8000 | 2.8000 | 4,017 |
09 Feb 2024 | 2.6500 | 2.7900 | 2.6500 | 2.7700 | 2.7700 | 11,657 |
08 Feb 2024 | 2.6600 | 2.7800 | 2.6500 | 2.7800 | 2.7800 | 7,109 |
07 Feb 2024 | 2.7000 | 2.7200 | 2.6500 | 2.7200 | 2.7200 | 3,646 |
06 Feb 2024 | 2.6400 | 2.7300 | 2.6400 | 2.7300 | 2.7300 | 2,083 |
05 Feb 2024 | 2.6800 | 2.6900 | 2.6400 | 2.6700 | 2.6700 | 3,057 |
02 Feb 2024 | 2.6600 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 10,881 |
01 Feb 2024 | 2.7500 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 2,920 |
31 Jan 2024 | 2.7500 | 2.7500 | 2.6600 | 2.6800 | 2.6800 | 5,429 |
30 Jan 2024 | 2.7600 | 2.7900 | 2.6500 | 2.7600 | 2.7600 | 6,667 |
29 Jan 2024 | 2.7800 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 945 |
26 Jan 2024 | 2.7000 | 2.8100 | 2.6700 | 2.7400 | 2.7400 | 4,239 |
25 Jan 2024 | 2.6700 | 2.7200 | 2.6200 | 2.7000 | 2.7000 | 1,572 |
24 Jan 2024 | 2.6800 | 2.7300 | 2.6400 | 2.7200 | 2.7200 | 2,553 |
23 Jan 2024 | 2.6800 | 2.6800 | 2.6300 | 2.6800 | 2.6800 | 1,010 |
22 Jan 2024 | 2.6400 | 2.7200 | 2.6400 | 2.7000 | 2.7000 | 2,574 |
19 Jan 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 469 |
18 Jan 2024 | 2.6500 | 2.7000 | 2.6100 | 2.6200 | 2.6200 | 2,123 |
17 Jan 2024 | 2.6500 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 823 |
16 Jan 2024 | 2.7300 | 2.7300 | 2.6500 | 2.7000 | 2.7000 | 6,867 |
15 Jan 2024 | 2.7200 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 12,274 |
12 Jan 2024 | 2.7200 | 2.7400 | 2.7200 | 2.7400 | 2.7400 | 1,211 |
11 Jan 2024 | 2.8400 | 2.8400 | 2.7100 | 2.7800 | 2.7800 | 2,268 |
10 Jan 2024 | 2.8100 | 2.8600 | 2.7300 | 2.8400 | 2.8400 | 2,009 |
09 Jan 2024 | 2.8700 | 2.8800 | 2.7300 | 2.8100 | 2.8100 | 9,577 |
08 Jan 2024 | 2.7400 | 2.8500 | 2.6800 | 2.8400 | 2.8400 | 15,517 |
05 Jan 2024 | 2.6800 | 2.8000 | 2.6600 | 2.7500 | 2.7500 | 7,159 |
04 Jan 2024 | 2.7300 | 2.7300 | 2.6200 | 2.7200 | 2.7200 | 1,748 |
03 Jan 2024 | 2.7300 | 2.8100 | 2.6500 | 2.6500 | 2.6500 | 14,942 |
02 Jan 2024 | 2.7600 | 2.7600 | 2.6700 | 2.7300 | 2.7300 | 9,621 |
29 Dec 2023 | 2.6900 | 2.8500 | 2.6500 | 2.6700 | 2.6700 | 31,891 |
28 Dec 2023 | 2.6100 | 2.7200 | 2.6100 | 2.6900 | 2.6900 | 39,599 |
27 Dec 2023 | 2.6500 | 2.7000 | 2.6100 | 2.6100 | 2.6100 | 27,962 |
22 Dec 2023 | 2.6400 | 2.6500 | 2.5800 | 2.6500 | 2.6500 | 41,235 |
21 Dec 2023 | 2.6000 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 5,992 |
20 Dec 2023 | 2.6100 | 2.6700 | 2.6000 | 2.6300 | 2.6300 | 10,164 |
19 Dec 2023 | 2.6200 | 2.6600 | 2.6000 | 2.6100 | 2.6100 | 10,771 |
18 Dec 2023 | 2.6400 | 2.6700 | 2.6000 | 2.6200 | 2.6200 | 16,007 |
15 Dec 2023 | 2.6000 | 2.8100 | 2.5700 | 2.6400 | 2.6400 | 30,568 |
14 Dec 2023 | 2.7200 | 2.9200 | 2.7200 | 2.8300 | 2.8300 | 7,902 |
13 Dec 2023 | 2.7500 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 1,917 |
12 Dec 2023 | 2.7000 | 2.8200 | 2.6400 | 2.8000 | 2.8000 | 14,396 |
11 Dec 2023 | 2.6500 | 2.7400 | 2.6200 | 2.6900 | 2.6900 | 17,373 |
08 Dec 2023 | 2.5700 | 2.6500 | 2.5700 | 2.6500 | 2.6500 | 19,370 |
07 Dec 2023 | 2.6200 | 2.6200 | 2.5500 | 2.6100 | 2.6100 | 6,644 |
05 Dec 2023 | 2.6500 | 2.6500 | 2.5800 | 2.6000 | 2.6000 | 13,511 |
04 Dec 2023 | 2.6100 | 2.6700 | 2.5600 | 2.6600 | 2.6600 | 11,585 |
01 Dec 2023 | 2.6200 | 2.6200 | 2.5500 | 2.6000 | 2.6000 | 8,474 |
30 Nov 2023 | 2.6100 | 2.6200 | 2.5700 | 2.6200 | 2.6200 | 7,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |