Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
16 May 2024 | 3.7230 | 3.7300 | 3.7230 | 3.7300 | 3.7300 | 50 |
15 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
14 May 2024 | 3.6095 | 3.6095 | 3.6095 | 3.6095 | 3.6095 | - |
13 May 2024 | 3.6025 | 3.6025 | 3.6025 | 3.6025 | 3.6025 | - |
10 May 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
09 May 2024 | 3.5755 | 3.5755 | 3.5755 | 3.5755 | 3.5755 | - |
08 May 2024 | 3.5755 | 3.6075 | 3.5755 | 3.6075 | 3.6075 | 6,000 |
07 May 2024 | 3.5575 | 3.5895 | 3.5575 | 3.5895 | 3.5895 | 100 |
06 May 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
03 May 2024 | 3.5775 | 3.5775 | 3.4580 | 3.4580 | 3.4580 | 2,000 |
02 May 2024 | 3.5325 | 3.5325 | 3.5325 | 3.5325 | 3.5325 | - |
30 Apr 2024 | 3.5315 | 3.5315 | 3.5315 | 3.5315 | 3.5315 | - |
29 Apr 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
26 Apr 2024 | 3.5315 | 3.5315 | 3.5315 | 3.5315 | 3.5315 | - |
25 Apr 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
24 Apr 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
23 Apr 2024 | 3.4365 | 3.4545 | 3.4365 | 3.4545 | 3.4545 | 5,000 |
22 Apr 2024 | 3.4125 | 3.4125 | 3.4125 | 3.4125 | 3.4125 | 4 |
19 Apr 2024 | 3.2945 | 3.2945 | 3.2945 | 3.2945 | 3.2945 | - |
18 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
17 Apr 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
16 Apr 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
15 Apr 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
12 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
11 Apr 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
10 Apr 2024 | 3.3090 | 3.3090 | 3.2990 | 3.2990 | 3.2990 | 3,534 |
09 Apr 2024 | 3.3285 | 3.3285 | 3.3285 | 3.3285 | 3.3285 | - |
08 Apr 2024 | 3.3215 | 3.3595 | 3.3215 | 3.3595 | 3.3595 | 1 |
05 Apr 2024 | 3.3205 | 3.3205 | 3.3205 | 3.3205 | 3.3205 | - |
04 Apr 2024 | 3.3875 | 3.3875 | 3.3875 | 3.3875 | 3.3875 | - |
03 Apr 2024 | 3.3265 | 3.3265 | 3.3265 | 3.3265 | 3.3265 | - |
02 Apr 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | - |
28 Mar 2024 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | - |
27 Mar 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
26 Mar 2024 | 3.3035 | 3.3035 | 3.3035 | 3.3035 | 3.3035 | - |
25 Mar 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
22 Mar 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
21 Mar 2024 | 3.2785 | 3.2785 | 3.2785 | 3.2785 | 3.2785 | - |
20 Mar 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
19 Mar 2024 | 3.2045 | 3.2045 | 3.2045 | 3.2045 | 3.2045 | - |
18 Mar 2024 | 3.2860 | 3.2860 | 3.2305 | 3.2305 | 3.2305 | 650 |
15 Mar 2024 | 3.1785 | 3.1785 | 3.1785 | 3.1785 | 3.1785 | - |
14 Mar 2024 | 3.1785 | 3.1785 | 3.1785 | 3.1785 | 3.1785 | - |
13 Mar 2024 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | - |
12 Mar 2024 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | - |
11 Mar 2024 | 3.1050 | 3.1050 | 3.0655 | 3.0655 | 3.0655 | 104 |
08 Mar 2024 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | - |
07 Mar 2024 | 3.0855 | 3.0855 | 3.0855 | 3.0855 | 3.0855 | - |
06 Mar 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
05 Mar 2024 | 3.0300 | 3.0475 | 3.0300 | 3.0475 | 3.0475 | 14,000 |
04 Mar 2024 | 2.9945 | 2.9945 | 2.9945 | 2.9945 | 2.9945 | - |
01 Mar 2024 | 2.9495 | 2.9495 | 2.9495 | 2.9495 | 2.9495 | - |
29 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
28 Feb 2024 | 2.9475 | 2.9475 | 2.9475 | 2.9475 | 2.9475 | - |
27 Feb 2024 | 2.9475 | 2.9475 | 2.9475 | 2.9475 | 2.9475 | - |
26 Feb 2024 | 2.9110 | 2.9645 | 2.9110 | 2.9645 | 2.9645 | 400 |
23 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
22 Feb 2024 | 2.8855 | 2.9005 | 2.8855 | 2.9005 | 2.9005 | 200 |
21 Feb 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
20 Feb 2024 | 2.8265 | 2.8310 | 2.8265 | 2.8310 | 2.8310 | 3,500 |
19 Feb 2024 | 2.8035 | 2.8365 | 2.8035 | 2.8365 | 2.8365 | 3,750 |
16 Feb 2024 | 2.8375 | 2.8375 | 2.8375 | 2.8375 | 2.8375 | - |
15 Feb 2024 | 2.8180 | 2.8280 | 2.8180 | 2.8280 | 2.8280 | 2,000 |
14 Feb 2024 | 2.7825 | 2.7825 | 2.7825 | 2.7825 | 2.7825 | - |
13 Feb 2024 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | - |
12 Feb 2024 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | - |
09 Feb 2024 | 2.8165 | 2.8165 | 2.8165 | 2.8165 | 2.8165 | - |
08 Feb 2024 | 2.8415 | 2.8415 | 2.8415 | 2.8415 | 2.8415 | - |
07 Feb 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
06 Feb 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
05 Feb 2024 | 2.8065 | 2.8065 | 2.8065 | 2.8065 | 2.8065 | - |
02 Feb 2024 | 2.8275 | 2.8275 | 2.8275 | 2.8275 | 2.8275 | - |
01 Feb 2024 | 2.8305 | 2.8395 | 2.8305 | 2.8395 | 2.8395 | 1,050 |
31 Jan 2024 | 2.8580 | 2.8985 | 2.8580 | 2.8985 | 2.8985 | 500 |
30 Jan 2024 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
29 Jan 2024 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | 700 |
26 Jan 2024 | 2.8055 | 2.8055 | 2.8055 | 2.8055 | 2.8055 | - |
25 Jan 2024 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | - |
24 Jan 2024 | 2.7770 | 2.8010 | 2.7770 | 2.8010 | 2.8010 | 360 |
23 Jan 2024 | 2.7685 | 2.7685 | 2.7685 | 2.7685 | 2.7685 | - |
22 Jan 2024 | 2.7705 | 2.7705 | 2.7705 | 2.7705 | 2.7705 | - |
19 Jan 2024 | 2.7510 | 2.7510 | 2.7500 | 2.7500 | 2.7500 | 500 |
18 Jan 2024 | 2.7195 | 2.7195 | 2.7195 | 2.7195 | 2.7195 | - |
17 Jan 2024 | 2.6775 | 2.6775 | 2.6775 | 2.6775 | 2.6775 | - |
16 Jan 2024 | 2.6945 | 2.6945 | 2.6945 | 2.6945 | 2.6945 | - |
15 Jan 2024 | 2.7435 | 2.7435 | 2.7435 | 2.7435 | 2.7435 | - |
12 Jan 2024 | 2.7435 | 2.7435 | 2.7435 | 2.7435 | 2.7435 | - |
11 Jan 2024 | 2.7555 | 2.7555 | 2.7555 | 2.7555 | 2.7555 | - |
10 Jan 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
09 Jan 2024 | 2.7975 | 2.7975 | 2.7705 | 2.7705 | 2.7705 | 93 |
08 Jan 2024 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | - |
05 Jan 2024 | 2.7465 | 2.7465 | 2.7465 | 2.7465 | 2.7465 | - |
04 Jan 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
03 Jan 2024 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | - |
02 Jan 2024 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | 2.6620 | - |
29 Dec 2023 | 2.6425 | 2.6470 | 2.6425 | 2.6460 | 2.6460 | - |
28 Dec 2023 | 2.6660 | 2.6660 | 2.6660 | 2.6660 | 2.6660 | - |
27 Dec 2023 | 2.6670 | 2.6670 | 2.6575 | 2.6575 | 2.6575 | 4,150 |
22 Dec 2023 | 2.6055 | 2.6055 | 2.6055 | 2.6055 | 2.6055 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |