Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.0360 | 3.0520 | 3.0360 | 3.0520 | 3.0520 | - |
25 Apr 2024 | 2.9860 | 3.0300 | 2.9660 | 3.0220 | 3.0220 | - |
24 Apr 2024 | 3.0480 | 3.0480 | 2.9820 | 2.9860 | 2.9860 | - |
23 Apr 2024 | 2.9740 | 3.0560 | 2.9740 | 3.0260 | 3.0260 | - |
22 Apr 2024 | 2.8700 | 2.9600 | 2.8700 | 2.9580 | 2.9580 | - |
19 Apr 2024 | 2.8700 | 2.8740 | 2.8360 | 2.8540 | 2.8540 | - |
18 Apr 2024 | 2.8900 | 2.9080 | 2.8900 | 2.9000 | 2.9000 | - |
17 Apr 2024 | 2.8800 | 2.9080 | 2.8540 | 2.8880 | 2.8880 | - |
16 Apr 2024 | 2.9520 | 2.9520 | 2.8900 | 2.8900 | 2.8900 | - |
15 Apr 2024 | 2.9920 | 2.9920 | 2.9580 | 2.9760 | 2.9760 | - |
12 Apr 2024 | 3.0560 | 3.0560 | 2.9740 | 2.9740 | 2.9740 | - |
11 Apr 2024 | 3.0020 | 3.0400 | 2.9780 | 3.0340 | 3.0340 | - |
10 Apr 2024 | 3.0080 | 3.0080 | 2.9620 | 2.9660 | 2.9660 | - |
09 Apr 2024 | 2.9780 | 2.9940 | 2.9680 | 2.9880 | 2.9880 | - |
08 Apr 2024 | 3.0280 | 3.0280 | 2.9640 | 2.9840 | 2.9840 | - |
05 Apr 2024 | 3.0560 | 3.0560 | 3.0140 | 3.0340 | 3.0340 | - |
04 Apr 2024 | 3.0960 | 3.1060 | 3.0900 | 3.0900 | 3.0900 | - |
03 Apr 2024 | 3.0560 | 3.1000 | 3.0560 | 3.0960 | 3.0960 | - |
02 Apr 2024 | 3.0860 | 3.1040 | 3.0540 | 3.0580 | 3.0580 | - |
28 Mar 2024 | 3.1000 | 3.1000 | 3.0800 | 3.0880 | 3.0880 | - |
27 Mar 2024 | 3.0480 | 3.1050 | 3.0380 | 3.0930 | 3.0930 | - |
26 Mar 2024 | 2.9360 | 3.0720 | 2.9360 | 3.0570 | 3.0570 | - |
25 Mar 2024 | 2.9180 | 2.9340 | 2.8980 | 2.9340 | 2.9340 | - |
22 Mar 2024 | 2.8850 | 2.9250 | 2.8850 | 2.9160 | 2.9160 | - |
21 Mar 2024 | 2.8450 | 2.9050 | 2.8450 | 2.8970 | 2.8970 | - |
20 Mar 2024 | 2.8260 | 2.8290 | 2.8220 | 2.8230 | 2.8230 | - |
19 Mar 2024 | 2.8460 | 2.8550 | 2.8360 | 2.8370 | 2.8370 | - |
18 Mar 2024 | 2.8810 | 2.8810 | 2.8370 | 2.8450 | 2.8450 | - |
15 Mar 2024 | 2.8600 | 2.8750 | 2.8520 | 2.8750 | 2.8750 | - |
14 Mar 2024 | 2.8920 | 2.8920 | 2.8590 | 2.8590 | 2.8590 | - |
13 Mar 2024 | 2.9260 | 2.9260 | 2.8890 | 2.8960 | 2.8960 | - |
12 Mar 2024 | 2.9030 | 2.9190 | 2.8770 | 2.9190 | 2.9190 | - |
11 Mar 2024 | 2.8640 | 2.9220 | 2.8640 | 2.8890 | 2.8890 | - |
08 Mar 2024 | 2.8500 | 2.8500 | 2.8140 | 2.8390 | 2.8390 | - |
07 Mar 2024 | 2.7600 | 2.8450 | 2.7600 | 2.8450 | 2.8450 | - |
06 Mar 2024 | 2.7700 | 2.8370 | 2.7700 | 2.8090 | 2.8090 | - |
05 Mar 2024 | 2.6920 | 2.8030 | 2.6920 | 2.7770 | 2.7770 | - |
04 Mar 2024 | 2.7400 | 2.7400 | 2.6790 | 2.6800 | 2.6800 | - |
01 Mar 2024 | 2.7660 | 2.7660 | 2.7230 | 2.7340 | 2.7340 | - |
29 Feb 2024 | 2.8110 | 2.8110 | 2.7530 | 2.7530 | 2.7530 | - |
28 Feb 2024 | 2.8160 | 2.8160 | 2.8000 | 2.8000 | 2.8000 | - |
27 Feb 2024 | 2.7860 | 2.8350 | 2.7860 | 2.8130 | 2.8130 | - |
26 Feb 2024 | 2.7450 | 2.8110 | 2.7450 | 2.7860 | 2.7860 | - |
23 Feb 2024 | 2.8040 | 2.8130 | 2.7530 | 2.7530 | 2.7530 | - |
22 Feb 2024 | 2.8530 | 2.8530 | 2.8000 | 2.8000 | 2.8000 | - |
21 Feb 2024 | 2.8360 | 2.8360 | 2.8040 | 2.8320 | 2.8320 | - |
20 Feb 2024 | 2.7710 | 2.8430 | 2.7710 | 2.8300 | 2.8300 | - |
19 Feb 2024 | 2.7440 | 2.7760 | 2.7440 | 2.7760 | 2.7760 | - |
16 Feb 2024 | 2.6760 | 2.7480 | 2.6760 | 2.7480 | 2.7480 | - |
15 Feb 2024 | 2.7570 | 2.7570 | 2.7090 | 2.7090 | 2.7090 | - |
14 Feb 2024 | 2.7230 | 2.7720 | 2.7230 | 2.7390 | 2.7390 | - |
13 Feb 2024 | 2.7990 | 2.7990 | 2.7250 | 2.7290 | 2.7290 | - |
12 Feb 2024 | 2.7120 | 2.8030 | 2.7120 | 2.8030 | 2.8030 | - |
09 Feb 2024 | 2.7660 | 2.7710 | 2.7660 | 2.7690 | 2.7690 | - |
08 Feb 2024 | 2.8450 | 2.8450 | 2.7650 | 2.7650 | 2.7650 | - |
07 Feb 2024 | 2.8550 | 2.8550 | 2.8310 | 2.8380 | 2.8380 | - |
06 Feb 2024 | 2.8130 | 2.8560 | 2.8130 | 2.8560 | 2.8560 | - |
05 Feb 2024 | 2.8260 | 2.8500 | 2.8020 | 2.8020 | 2.8020 | - |
02 Feb 2024 | 2.8230 | 2.8450 | 2.8220 | 2.8220 | 2.8220 | - |
01 Feb 2024 | 2.8800 | 2.8800 | 2.8090 | 2.8090 | 2.8090 | - |
31 Jan 2024 | 2.9480 | 2.9480 | 2.8940 | 2.8940 | 2.8940 | - |
30 Jan 2024 | 2.9790 | 2.9790 | 2.9370 | 2.9370 | 2.9370 | - |
29 Jan 2024 | 2.9800 | 3.0040 | 2.9800 | 2.9860 | 2.9860 | - |
26 Jan 2024 | 3.0570 | 3.0570 | 2.9870 | 2.9940 | 2.9940 | - |
25 Jan 2024 | 2.9710 | 3.0580 | 2.9710 | 3.0430 | 3.0430 | - |
24 Jan 2024 | 2.9440 | 2.9690 | 2.9210 | 2.9690 | 2.9690 | - |
23 Jan 2024 | 2.9380 | 2.9380 | 2.9100 | 2.9100 | 2.9100 | - |
22 Jan 2024 | 2.9970 | 2.9970 | 2.9140 | 2.9190 | 2.9190 | - |
19 Jan 2024 | 2.9540 | 2.9540 | 2.8990 | 2.9080 | 2.9080 | - |
18 Jan 2024 | 2.9510 | 2.9580 | 2.9250 | 2.9420 | 2.9420 | - |
17 Jan 2024 | 2.9610 | 2.9880 | 2.9360 | 2.9360 | 2.9360 | - |
16 Jan 2024 | 2.9780 | 3.0070 | 2.9780 | 2.9880 | 2.9880 | - |
15 Jan 2024 | 3.0010 | 3.0180 | 2.9950 | 2.9950 | 2.9950 | - |
12 Jan 2024 | 3.0790 | 3.0870 | 3.0280 | 3.0400 | 3.0400 | - |
11 Jan 2024 | 3.2610 | 3.2610 | 3.0580 | 3.0580 | 3.0580 | - |
10 Jan 2024 | 3.2970 | 3.2970 | 3.2620 | 3.2800 | 3.2800 | - |
09 Jan 2024 | 3.4120 | 3.4120 | 3.3090 | 3.3090 | 3.3090 | - |
08 Jan 2024 | 3.2860 | 3.4010 | 3.2860 | 3.4010 | 3.4010 | - |
05 Jan 2024 | 3.2850 | 3.2930 | 3.2420 | 3.2860 | 3.2860 | - |
04 Jan 2024 | 3.2930 | 3.2930 | 3.2250 | 3.2690 | 3.2690 | - |
03 Jan 2024 | 3.1630 | 3.2960 | 3.1630 | 3.2960 | 3.2960 | - |
02 Jan 2024 | 3.1470 | 3.2030 | 3.1470 | 3.1710 | 3.1710 | - |
29 Dec 2023 | 3.1680 | 3.1680 | 3.1240 | 3.1300 | 3.1300 | - |
28 Dec 2023 | 3.1480 | 3.1840 | 3.1460 | 3.1540 | 3.1540 | - |
27 Dec 2023 | 3.0900 | 3.1260 | 3.0900 | 3.1260 | 3.1260 | - |
22 Dec 2023 | 3.0600 | 3.0990 | 3.0600 | 3.0950 | 3.0950 | - |
21 Dec 2023 | 3.1140 | 3.1210 | 3.0700 | 3.0700 | 3.0700 | - |
20 Dec 2023 | 3.0630 | 3.1380 | 3.0630 | 3.1380 | 3.1380 | - |
19 Dec 2023 | 3.0240 | 3.0720 | 3.0240 | 3.0700 | 3.0700 | - |
18 Dec 2023 | 3.0510 | 3.0510 | 3.0180 | 3.0180 | 3.0180 | - |
15 Dec 2023 | 3.1150 | 3.1150 | 3.0470 | 3.0620 | 3.0620 | - |
14 Dec 2023 | 3.0960 | 3.0960 | 3.0570 | 3.0740 | 3.0740 | - |
13 Dec 2023 | 3.1100 | 3.1100 | 3.0580 | 3.0580 | 3.0580 | - |
12 Dec 2023 | 3.0880 | 3.0910 | 3.0450 | 3.0520 | 3.0520 | - |
11 Dec 2023 | 2.9950 | 3.1100 | 2.9950 | 3.0570 | 3.0570 | - |
08 Dec 2023 | 2.9800 | 3.0470 | 2.9800 | 2.9970 | 2.9970 | - |
07 Dec 2023 | 2.9870 | 2.9930 | 2.9690 | 2.9820 | 2.9820 | - |
06 Dec 2023 | 2.9350 | 3.0020 | 2.9350 | 3.0010 | 3.0010 | - |
05 Dec 2023 | 2.9420 | 2.9530 | 2.9210 | 2.9270 | 2.9270 | - |
04 Dec 2023 | 2.9630 | 2.9630 | 2.9280 | 2.9450 | 2.9450 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |