Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 800 |
30 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
29 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
26 Apr 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
25 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
24 Apr 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | - |
23 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
22 Apr 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
19 Apr 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | - |
18 Apr 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
17 Apr 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
16 Apr 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
15 Apr 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
12 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
11 Apr 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
10 Apr 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
09 Apr 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | - |
08 Apr 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
05 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
04 Apr 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
03 Apr 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
02 Apr 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
28 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
27 Mar 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
26 Mar 2024 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | - |
25 Mar 2024 | 2.9160 | 2.9630 | 2.9160 | 2.9630 | 2.9630 | 800 |
22 Mar 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
21 Mar 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | - |
20 Mar 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | - |
19 Mar 2024 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | - |
18 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
15 Mar 2024 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | - |
14 Mar 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | - |
13 Mar 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
12 Mar 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | - |
11 Mar 2024 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | - |
08 Mar 2024 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | - |
07 Mar 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
06 Mar 2024 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
05 Mar 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | - |
04 Mar 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | - |
01 Mar 2024 | 2.7620 | 2.7620 | 2.7470 | 2.7470 | 2.7470 | 50 |
29 Feb 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
28 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
27 Feb 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
26 Feb 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | - |
23 Feb 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | - |
22 Feb 2024 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | - |
21 Feb 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
20 Feb 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
19 Feb 2024 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | - |
16 Feb 2024 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | - |
15 Feb 2024 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | - |
14 Feb 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
13 Feb 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | - |
12 Feb 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | - |
09 Feb 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
08 Feb 2024 | 2.8340 | 2.8340 | 2.7720 | 2.7720 | 2.7720 | 950 |
07 Feb 2024 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | - |
06 Feb 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
05 Feb 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
02 Feb 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | - |
01 Feb 2024 | 2.8880 | 2.8880 | 2.8720 | 2.8720 | 2.8720 | 7,000 |
31 Jan 2024 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | - |
30 Jan 2024 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | - |
29 Jan 2024 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | - |
26 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
25 Jan 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | - |
24 Jan 2024 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | - |
23 Jan 2024 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | - |
22 Jan 2024 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | - |
19 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
18 Jan 2024 | 2.9460 | 2.9460 | 2.9300 | 2.9300 | 2.9300 | 7,000 |
17 Jan 2024 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | - |
16 Jan 2024 | 2.9690 | 2.9690 | 2.9690 | 2.9690 | 2.9690 | - |
15 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
12 Jan 2024 | 3.0650 | 3.0800 | 3.0650 | 3.0800 | 3.0800 | 7,862 |
11 Jan 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
10 Jan 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
09 Jan 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
08 Jan 2024 | 3.2840 | 3.3500 | 3.2840 | 3.3500 | 3.3500 | 1,550 |
05 Jan 2024 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | - |
04 Jan 2024 | 3.2720 | 3.2720 | 3.2710 | 3.2710 | 3.2710 | 100 |
03 Jan 2024 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | - |
02 Jan 2024 | 3.1620 | 3.1900 | 3.1620 | 3.1900 | 3.1900 | 1,650 |
29 Dec 2023 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | - |
28 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
27 Dec 2023 | 3.0920 | 3.1580 | 3.0920 | 3.1580 | 3.1580 | 205 |
22 Dec 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
21 Dec 2023 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | - |
20 Dec 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
19 Dec 2023 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | - |
18 Dec 2023 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | - |
15 Dec 2023 | 3.0920 | 3.1510 | 3.0920 | 3.1510 | 3.1510 | 95 |
14 Dec 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
13 Dec 2023 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
12 Dec 2023 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | - |
11 Dec 2023 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | - |
08 Dec 2023 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | - |
07 Dec 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |