Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.7500 | 2.7810 | 2.7500 | 2.9960 | 2.9960 | 900 |
02 May 2024 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | - |
01 May 2024 | 2.8360 | 2.8360 | 2.8200 | 2.7825 | 2.7825 | 1,201 |
30 Apr 2024 | 2.9210 | 3.0340 | 2.9000 | 2.8650 | 2.8650 | 1,510 |
29 Apr 2024 | 2.9990 | 3.0200 | 2.9990 | 2.9930 | 2.9930 | 1,450 |
26 Apr 2024 | 2.9545 | 2.9545 | 2.9545 | 2.9545 | 2.9545 | - |
25 Apr 2024 | 2.9635 | 2.9635 | 2.9635 | 2.9635 | 2.9635 | - |
24 Apr 2024 | 2.9660 | 2.9800 | 2.9660 | 2.9675 | 2.9675 | 4,281 |
23 Apr 2024 | 2.9680 | 3.2399 | 2.9680 | 2.9605 | 2.9605 | 1,000 |
22 Apr 2024 | 2.9800 | 3.0000 | 2.9800 | 2.9880 | 2.9880 | 1,560 |
19 Apr 2024 | 2.9520 | 2.9800 | 2.9520 | 2.9420 | 2.9420 | 2,000 |
18 Apr 2024 | 2.9620 | 2.9620 | 2.9080 | 2.9265 | 2.9265 | 903 |
17 Apr 2024 | 3.0230 | 3.0260 | 3.0230 | 2.9890 | 2.9890 | 2,500 |
16 Apr 2024 | 3.1090 | 3.1843 | 3.0200 | 3.0230 | 3.0230 | 3,619 |
15 Apr 2024 | 3.1300 | 3.1300 | 3.0960 | 3.0960 | 3.0960 | 6,866 |
12 Apr 2024 | 3.0955 | 3.0955 | 3.0955 | 3.0955 | 3.0955 | - |
11 Apr 2024 | 3.1430 | 3.1430 | 3.1430 | 3.1370 | 3.1370 | 534 |
10 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.1820 | 3.1820 | 2,600 |
09 Apr 2024 | 3.4980 | 3.4980 | 3.4311 | 3.2225 | 3.2225 | 174 |
08 Apr 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2065 | 3.2065 | 560 |
05 Apr 2024 | 3.2145 | 3.2145 | 3.2145 | 3.2145 | 3.2145 | - |
04 Apr 2024 | 3.2640 | 3.2640 | 3.2390 | 3.2540 | 3.2540 | 700 |
03 Apr 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3220 | 3.3220 | 1,829 |
02 Apr 2024 | 3.4180 | 3.4620 | 3.4110 | 3.4000 | 3.4000 | 13,307 |
28 Mar 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3830 | 3.3830 | 1,700 |
27 Mar 2024 | 3.4400 | 3.4400 | 3.3660 | 3.3660 | 3.3660 | 3,740 |
26 Mar 2024 | 3.4310 | 3.4700 | 3.3424 | 3.4960 | 3.4960 | 3,198 |
25 Mar 2024 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
22 Mar 2024 | 3.4430 | 3.4570 | 3.4100 | 3.3975 | 3.3975 | 6,805 |
21 Mar 2024 | 3.4045 | 3.4045 | 3.4045 | 3.4045 | 3.4045 | - |
20 Mar 2024 | 3.3970 | 3.4000 | 3.3430 | 3.4135 | 3.4135 | 63,930 |
19 Mar 2024 | 3.4320 | 3.4889 | 3.4250 | 3.4230 | 3.4230 | 45,000 |
18 Mar 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
15 Mar 2024 | 3.4755 | 3.4755 | 3.4755 | 3.4755 | 3.4755 | - |
14 Mar 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4530 | 3.4530 | 130 |
13 Mar 2024 | 3.5000 | 3.5050 | 3.5000 | 3.5005 | 3.5005 | 900 |
12 Mar 2024 | 3.4800 | 3.5317 | 3.4800 | 3.5140 | 3.5140 | 588 |
11 Mar 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
08 Mar 2024 | 3.6950 | 3.6950 | 3.5820 | 3.5275 | 3.5275 | 10,951 |
07 Mar 2024 | 3.6725 | 3.6725 | 3.6725 | 3.6725 | 3.6725 | - |
06 Mar 2024 | 3.5300 | 3.5700 | 3.5300 | 3.5340 | 3.5340 | 1,615 |
05 Mar 2024 | 3.4900 | 3.7543 | 3.4900 | 3.4680 | 3.4680 | 726 |
04 Mar 2024 | 3.5440 | 3.5440 | 3.5440 | 3.6065 | 3.6065 | 2,000 |
01 Mar 2024 | 3.6560 | 3.6560 | 3.5320 | 3.5320 | 3.5320 | 331 |
29 Feb 2024 | 3.6805 | 3.6805 | 3.6805 | 3.6805 | 3.6805 | - |
28 Feb 2024 | 3.7480 | 3.8170 | 3.7150 | 3.7540 | 3.7540 | 219,046 |
27 Feb 2024 | 3.5700 | 3.5700 | 3.3957 | 3.5915 | 3.5915 | 458 |
26 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4630 | 3.4630 | 50 |
23 Feb 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 150 |
22 Feb 2024 | 3.4840 | 3.4840 | 3.4700 | 3.4805 | 3.4805 | 7,154 |
21 Feb 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
20 Feb 2024 | 3.3076 | 3.4436 | 3.3076 | 3.3865 | 3.3865 | 939 |
19 Feb 2024 | 3.5360 | 3.5360 | 3.5360 | 3.4820 | 3.4820 | 1,810 |
16 Feb 2024 | 3.5250 | 3.5440 | 3.5250 | 3.5160 | 3.5160 | 700 |
15 Feb 2024 | 3.5290 | 3.5290 | 3.5110 | 3.4945 | 3.4945 | 4,603 |
14 Feb 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | - |
13 Feb 2024 | 3.3760 | 3.4200 | 3.2396 | 3.4125 | 3.4125 | 1,300 |
12 Feb 2024 | 3.3630 | 3.3790 | 3.3130 | 3.3305 | 3.3305 | 4,755 |
09 Feb 2024 | 3.3300 | 3.3800 | 3.3300 | 3.3985 | 3.3985 | 900 |
08 Feb 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
07 Feb 2024 | 3.2755 | 3.2755 | 3.2755 | 3.2755 | 3.2755 | - |
06 Feb 2024 | 3.2049 | 3.2049 | 3.1497 | 3.2455 | 3.2455 | 1,431 |
05 Feb 2024 | 3.2200 | 3.2200 | 3.1990 | 3.2310 | 3.2310 | 781 |
02 Feb 2024 | 3.2010 | 3.2320 | 3.2010 | 3.2210 | 3.2210 | 35,100 |
01 Feb 2024 | 3.1600 | 3.2020 | 3.1600 | 3.2265 | 3.2265 | 545 |
31 Jan 2024 | 3.1370 | 3.1850 | 3.1370 | 3.1595 | 3.1595 | 73,390 |
30 Jan 2024 | 3.1310 | 3.1441 | 3.0955 | 3.1250 | 3.1250 | 5,715 |
29 Jan 2024 | 3.1350 | 3.1510 | 3.1300 | 3.1235 | 3.1235 | 1,383 |
26 Jan 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1440 | 3.1440 | 50 |
25 Jan 2024 | 3.1620 | 3.1690 | 3.1540 | 3.1550 | 3.1550 | 7,645 |
24 Jan 2024 | 3.1350 | 3.1380 | 3.1300 | 3.1510 | 3.1510 | 5,707 |
23 Jan 2024 | 3.1290 | 3.1320 | 3.0576 | 3.1275 | 3.1275 | 915 |
22 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1390 | 3.1390 | 362 |
19 Jan 2024 | 3.0520 | 3.1050 | 3.0520 | 3.1285 | 3.1285 | 7,503 |
18 Jan 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
17 Jan 2024 | 3.0225 | 3.0225 | 3.0225 | 3.0225 | 3.0225 | - |
16 Jan 2024 | 2.9900 | 3.0172 | 2.9842 | 2.9855 | 2.9855 | 500 |
15 Jan 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
12 Jan 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0210 | 3.0210 | 8,845 |
11 Jan 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0095 | 3.0095 | 5,767 |
10 Jan 2024 | 2.9585 | 2.9585 | 2.9585 | 2.9585 | 2.9585 | - |
09 Jan 2024 | 2.9985 | 2.9985 | 2.9752 | 2.9875 | 2.9875 | 261 |
08 Jan 2024 | 2.9530 | 2.9530 | 2.9530 | 2.9440 | 2.9440 | 398 |
05 Jan 2024 | 2.9700 | 2.9710 | 2.9580 | 2.9525 | 2.9525 | 2,542 |
04 Jan 2024 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | - |
03 Jan 2024 | 2.9650 | 2.9950 | 2.9650 | 3.0035 | 3.0035 | 224 |
02 Jan 2024 | 3.0060 | 3.0127 | 3.0060 | 2.9710 | 2.9710 | 250 |
29 Dec 2023 | 2.9875 | 2.9875 | 2.9875 | 2.9875 | 2.9875 | - |
28 Dec 2023 | 2.9720 | 2.9720 | 2.9720 | 2.9780 | 2.9780 | 275 |
27 Dec 2023 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | - |
22 Dec 2023 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | - |
21 Dec 2023 | 2.8960 | 2.8960 | 2.8960 | 2.9210 | 2.9210 | 978 |
20 Dec 2023 | 2.9305 | 2.9305 | 2.9305 | 2.9305 | 2.9305 | - |
19 Dec 2023 | 2.9300 | 2.9939 | 2.9300 | 2.9335 | 2.9335 | 750 |
18 Dec 2023 | 2.9390 | 2.9390 | 2.9040 | 2.9375 | 2.9375 | 452 |
15 Dec 2023 | 2.9960 | 2.9960 | 2.9700 | 2.9515 | 2.9515 | 21,325 |
14 Dec 2023 | 2.9910 | 2.9970 | 2.9910 | 2.9885 | 2.9885 | 3,905 |
13 Dec 2023 | 2.9875 | 2.9875 | 2.9875 | 2.9875 | 2.9875 | - |
12 Dec 2023 | 2.9950 | 3.0505 | 2.8920 | 2.9935 | 2.9935 | 5,688 |
11 Dec 2023 | 3.0070 | 3.0070 | 3.0070 | 3.0145 | 3.0145 | 3,125 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |