Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.250 | 3.310 | 3.250 | 3.300 | 3.300 | 116,000 |
25 Apr 2024 | 3.250 | 3.310 | 3.250 | 3.290 | 3.290 | 44,000 |
24 Apr 2024 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 10,031 |
23 Apr 2024 | 3.200 | 3.230 | 3.200 | 3.230 | 3.230 | 60,000 |
22 Apr 2024 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 2,000 |
19 Apr 2024 | 3.170 | 3.200 | 3.160 | 3.160 | 3.160 | 32,000 |
18 Apr 2024 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 4,000 |
17 Apr 2024 | 3.140 | 3.140 | 3.140 | 3.160 | 3.160 | 12,000 |
16 Apr 2024 | 3.200 | 3.230 | 3.140 | 3.140 | 3.140 | 274,000 |
15 Apr 2024 | 3.130 | 3.190 | 3.130 | 3.190 | 3.190 | 6,000 |
12 Apr 2024 | 3.180 | 3.200 | 3.140 | 3.140 | 3.140 | 110,000 |
11 Apr 2024 | 3.170 | 3.240 | 3.140 | 3.150 | 3.150 | 36,000 |
10 Apr 2024 | 3.250 | 3.250 | 3.140 | 3.160 | 3.160 | 120,000 |
09 Apr 2024 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | - |
08 Apr 2024 | 3.200 | 3.280 | 3.190 | 3.270 | 3.270 | 50,000 |
05 Apr 2024 | 3.250 | 3.250 | 3.180 | 3.180 | 3.180 | 20,000 |
03 Apr 2024 | 3.110 | 3.280 | 3.100 | 3.160 | 3.160 | 74,000 |
02 Apr 2024 | 3.220 | 3.220 | 3.130 | 3.140 | 3.140 | 260,000 |
28 Mar 2024 | 3.200 | 3.270 | 3.100 | 3.230 | 3.230 | 148,000 |
27 Mar 2024 | 3.280 | 3.280 | 3.180 | 3.240 | 3.240 | 94,000 |
26 Mar 2024 | 3.270 | 3.400 | 3.250 | 3.360 | 3.360 | 14,000 |
25 Mar 2024 | 3.340 | 3.340 | 3.270 | 3.270 | 3.270 | 112,000 |
22 Mar 2024 | 3.440 | 3.440 | 3.310 | 3.410 | 3.410 | 40,000 |
21 Mar 2024 | 3.390 | 3.430 | 3.310 | 3.430 | 3.430 | 92,000 |
20 Mar 2024 | 3.400 | 3.400 | 3.240 | 3.390 | 3.390 | 44,000 |
19 Mar 2024 | 3.360 | 3.490 | 3.360 | 3.390 | 3.390 | 168,000 |
18 Mar 2024 | 3.380 | 3.380 | 3.260 | 3.270 | 3.270 | 154,000 |
15 Mar 2024 | 3.330 | 3.450 | 3.320 | 3.350 | 3.350 | 64,000 |
14 Mar 2024 | 3.210 | 3.350 | 3.210 | 3.350 | 3.350 | 142,000 |
13 Mar 2024 | 3.150 | 3.270 | 3.150 | 3.270 | 3.270 | 242,000 |
12 Mar 2024 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 102,000 |
11 Mar 2024 | 3.170 | 3.250 | 3.150 | 3.200 | 3.200 | 78,000 |
08 Mar 2024 | 3.050 | 3.220 | 3.050 | 3.170 | 3.170 | 184,000 |
07 Mar 2024 | 3.250 | 3.250 | 3.100 | 3.100 | 3.100 | 78,000 |
06 Mar 2024 | 3.150 | 3.170 | 3.130 | 3.130 | 3.130 | 66,000 |
05 Mar 2024 | 3.090 | 3.090 | 3.080 | 3.090 | 3.090 | 26,000 |
04 Mar 2024 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 8,000 |
01 Mar 2024 | 3.150 | 3.160 | 3.100 | 3.160 | 3.160 | 56,000 |
29 Feb 2024 | 3.200 | 3.200 | 3.130 | 3.160 | 3.160 | 122,000 |
28 Feb 2024 | 3.120 | 3.200 | 3.080 | 3.100 | 3.100 | 524,000 |
27 Feb 2024 | 2.910 | 3.000 | 2.910 | 2.950 | 2.950 | 180,000 |
26 Feb 2024 | 2.820 | 2.950 | 2.810 | 2.910 | 2.910 | 212,000 |
23 Feb 2024 | 2.810 | 2.810 | 2.800 | 2.810 | 2.810 | 40,000 |
22 Feb 2024 | 2.760 | 2.800 | 2.730 | 2.800 | 2.800 | 210,000 |
21 Feb 2024 | 2.800 | 2.850 | 2.720 | 2.740 | 2.740 | 314,000 |
20 Feb 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 24,000 |
19 Feb 2024 | 2.780 | 2.790 | 2.770 | 2.790 | 2.790 | 24,000 |
16 Feb 2024 | 2.770 | 2.830 | 2.770 | 2.780 | 2.780 | 22,000 |
15 Feb 2024 | 2.800 | 2.830 | 2.740 | 2.740 | 2.740 | 34,000 |
14 Feb 2024 | 2.730 | 2.790 | 2.790 | 2.770 | 2.770 | 6,000 |
09 Feb 2024 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | - |
08 Feb 2024 | 2.720 | 2.730 | 2.720 | 2.730 | 2.730 | 16,000 |
07 Feb 2024 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | - |
06 Feb 2024 | 2.750 | 2.800 | 2.730 | 2.800 | 2.800 | 30,000 |
05 Feb 2024 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 54,000 |
02 Feb 2024 | 2.720 | 2.740 | 2.690 | 2.700 | 2.700 | 84,000 |
01 Feb 2024 | 2.670 | 2.720 | 2.670 | 2.690 | 2.690 | 22,000 |
31 Jan 2024 | 2.740 | 2.750 | 2.700 | 2.720 | 2.720 | 234,000 |
30 Jan 2024 | 2.740 | 2.750 | 2.740 | 2.740 | 2.740 | 36,000 |
29 Jan 2024 | 2.830 | 2.830 | 2.700 | 2.700 | 2.700 | 50,000 |
26 Jan 2024 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | - |
25 Jan 2024 | 2.790 | 2.830 | 2.750 | 2.830 | 2.830 | 8,000 |
24 Jan 2024 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 2,000 |
23 Jan 2024 | 2.740 | 2.780 | 2.700 | 2.770 | 2.770 | 128,000 |
22 Jan 2024 | 2.820 | 2.820 | 2.760 | 2.760 | 2.760 | 44,000 |
19 Jan 2024 | 2.820 | 2.820 | 2.810 | 2.810 | 2.810 | 30,000 |
18 Jan 2024 | 2.820 | 2.860 | 2.820 | 2.820 | 2.820 | 84,000 |
17 Jan 2024 | 2.850 | 2.850 | 2.790 | 2.790 | 2.790 | 256,000 |
16 Jan 2024 | 2.930 | 2.930 | 2.850 | 2.850 | 2.850 | 312,000 |
15 Jan 2024 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
12 Jan 2024 | 2.930 | 2.940 | 2.930 | 2.940 | 2.940 | 22,000 |
11 Jan 2024 | 2.910 | 2.930 | 2.900 | 2.930 | 2.930 | 90,000 |
10 Jan 2024 | 2.890 | 2.930 | 2.890 | 2.890 | 2.890 | 32,000 |
09 Jan 2024 | 2.900 | 2.910 | 2.880 | 2.890 | 2.890 | 82,000 |
08 Jan 2024 | 2.960 | 2.960 | 2.920 | 2.920 | 2.920 | 144,000 |
05 Jan 2024 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 102,000 |
04 Jan 2024 | 2.970 | 2.970 | 2.960 | 2.960 | 2.960 | 130,000 |
03 Jan 2024 | 2.960 | 2.970 | 2.960 | 2.970 | 2.970 | 22,000 |
02 Jan 2024 | 2.970 | 2.990 | 2.970 | 2.990 | 2.990 | 46,000 |
29 Dec 2023 | 2.870 | 2.980 | 2.870 | 2.970 | 2.970 | 54,000 |
28 Dec 2023 | 2.910 | 2.980 | 2.910 | 2.930 | 2.930 | 68,000 |
27 Dec 2023 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | - |
22 Dec 2023 | 2.980 | 2.980 | 2.910 | 2.910 | 2.910 | 10,000 |
21 Dec 2023 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | - |
20 Dec 2023 | 2.960 | 3.000 | 2.940 | 2.950 | 2.950 | 120,000 |
19 Dec 2023 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | - |
18 Dec 2023 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 44,000 |
15 Dec 2023 | 2.870 | 2.940 | 2.870 | 2.920 | 2.920 | 62,000 |
14 Dec 2023 | 2.870 | 2.930 | 2.870 | 2.930 | 2.930 | 90,000 |
13 Dec 2023 | 2.880 | 2.900 | 2.870 | 2.870 | 2.870 | 36,000 |
12 Dec 2023 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 14,000 |
11 Dec 2023 | 2.880 | 2.880 | 2.830 | 2.840 | 2.840 | 72,000 |
08 Dec 2023 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
07 Dec 2023 | 2.900 | 2.940 | 2.880 | 2.940 | 2.940 | 110,000 |
06 Dec 2023 | 2.910 | 2.950 | 2.890 | 2.890 | 2.890 | 56,000 |
05 Dec 2023 | 2.920 | 2.930 | 2.910 | 2.910 | 2.910 | 60,000 |
04 Dec 2023 | 2.920 | 2.980 | 2.920 | 2.980 | 2.980 | 6,000 |
01 Dec 2023 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,000 |
30 Nov 2023 | 3.010 | 3.010 | 2.980 | 2.980 | 2.980 | 18,000 |
29 Nov 2023 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 56,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |