Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.0920 | 3.0920 | 2,330 |
24 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
23 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
22 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
19 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
18 Apr 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | - |
17 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
16 Apr 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
15 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
12 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
11 Apr 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
10 Apr 2024 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | - |
09 Apr 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
08 Apr 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
05 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
04 Apr 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
03 Apr 2024 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | - |
02 Apr 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | - |
28 Mar 2024 | 3.1610 | 3.1610 | 3.1610 | 3.1610 | 3.1610 | - |
27 Mar 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
26 Mar 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
25 Mar 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | - |
22 Mar 2024 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | - |
21 Mar 2024 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | - |
20 Mar 2024 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | - |
19 Mar 2024 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | - |
18 Mar 2024 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | - |
15 Mar 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
14 Mar 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
13 Mar 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | - |
12 Mar 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
11 Mar 2024 | 2.9230 | 2.9230 | 2.9230 | 2.9230 | 2.9230 | - |
08 Mar 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
07 Mar 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
06 Mar 2024 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | - |
05 Mar 2024 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | - |
04 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
01 Mar 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | - |
29 Feb 2024 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | - |
28 Feb 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | - |
27 Feb 2024 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | - |
26 Feb 2024 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | - |
23 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
22 Feb 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | - |
21 Feb 2024 | 2.9810 | 2.9810 | 2.9810 | 2.9810 | 2.9810 | - |
20 Feb 2024 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | - |
19 Feb 2024 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | - |
16 Feb 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
15 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
14 Feb 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
13 Feb 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | - |
12 Feb 2024 | 2.9830 | 2.9830 | 2.9830 | 2.9830 | 2.9830 | - |
09 Feb 2024 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | 3.0030 | - |
08 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
07 Feb 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
06 Feb 2024 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | - |
05 Feb 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
02 Feb 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
01 Feb 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
31 Jan 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
30 Jan 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
29 Jan 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | - |
26 Jan 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
25 Jan 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
24 Jan 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
23 Jan 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
22 Jan 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
19 Jan 2024 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | - |
18 Jan 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
17 Jan 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
16 Jan 2024 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | - |
15 Jan 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
12 Jan 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
11 Jan 2024 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | - |
10 Jan 2024 | 3.5350 | 3.5350 | 3.3990 | 3.3990 | 3.3990 | 2,330 |
09 Jan 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
08 Jan 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
05 Jan 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
04 Jan 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
03 Jan 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
02 Jan 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
29 Dec 2023 | 3.4310 | 3.4420 | 3.4310 | 3.4370 | 3.4370 | - |
28 Dec 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
27 Dec 2023 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
22 Dec 2023 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
21 Dec 2023 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
20 Dec 2023 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
19 Dec 2023 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
18 Dec 2023 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
15 Dec 2023 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
14 Dec 2023 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
13 Dec 2023 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
12 Dec 2023 | 3.4800 | 3.4800 | 3.4420 | 3.4420 | 3.4420 | 304 |
11 Dec 2023 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
08 Dec 2023 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
07 Dec 2023 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
06 Dec 2023 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
05 Dec 2023 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
04 Dec 2023 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
01 Dec 2023 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |