Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 1,584 |
27 Mar 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
26 Mar 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | - |
25 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
22 Mar 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
21 Mar 2024 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | - |
20 Mar 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
19 Mar 2024 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
18 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
15 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
14 Mar 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
13 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
12 Mar 2024 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
11 Mar 2024 | 2.5080 | 2.5080 | 2.5080 | 2.5080 | 2.5080 | - |
08 Mar 2024 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | - |
07 Mar 2024 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
06 Mar 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | - |
05 Mar 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | - |
04 Mar 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
01 Mar 2024 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | - |
29 Feb 2024 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | - |
28 Feb 2024 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | - |
27 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
26 Feb 2024 | 2.4340 | 2.4340 | 2.3920 | 2.3920 | 2.3920 | 1,584 |
23 Feb 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | - |
22 Feb 2024 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | - |
21 Feb 2024 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | - |
20 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
19 Feb 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | - |
16 Feb 2024 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | - |
15 Feb 2024 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
14 Feb 2024 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | - |
13 Feb 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
12 Feb 2024 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | - |
09 Feb 2024 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | - |
08 Feb 2024 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | - |
07 Feb 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
06 Feb 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
05 Feb 2024 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | 2.4780 | - |
02 Feb 2024 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | 2.5640 | - |
01 Feb 2024 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | - |
31 Jan 2024 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | - |
30 Jan 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | - |
29 Jan 2024 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | - |
26 Jan 2024 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | - |
25 Jan 2024 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | 2.6740 | - |
24 Jan 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
23 Jan 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
22 Jan 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | - |
19 Jan 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
18 Jan 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
17 Jan 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
16 Jan 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
15 Jan 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
12 Jan 2024 | 3.0600 | 3.0900 | 3.0600 | 3.0900 | 3.0900 | 10 |
11 Jan 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
10 Jan 2024 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | - |
09 Jan 2024 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | - |
08 Jan 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
05 Jan 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
04 Jan 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | - |
03 Jan 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
02 Jan 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
29 Dec 2023 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
28 Dec 2023 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
27 Dec 2023 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
22 Dec 2023 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
21 Dec 2023 | 3.4740 | 3.5920 | 3.4740 | 3.5920 | 3.5920 | 15 |
20 Dec 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
19 Dec 2023 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
18 Dec 2023 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
15 Dec 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
14 Dec 2023 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
13 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
12 Dec 2023 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | - |
11 Dec 2023 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
08 Dec 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
07 Dec 2023 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
06 Dec 2023 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
05 Dec 2023 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
04 Dec 2023 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
01 Dec 2023 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
30 Nov 2023 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
29 Nov 2023 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
28 Nov 2023 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
27 Nov 2023 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
24 Nov 2023 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
23 Nov 2023 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
22 Nov 2023 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
21 Nov 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
20 Nov 2023 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
17 Nov 2023 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
16 Nov 2023 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
15 Nov 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
14 Nov 2023 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
13 Nov 2023 | 3.3680 | 3.3680 | 3.2860 | 3.2860 | 3.2860 | 20 |
10 Nov 2023 | 3.3500 | 3.3500 | 3.3380 | 3.3380 | 3.3380 | 60 |
09 Nov 2023 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
08 Nov 2023 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
07 Nov 2023 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |