Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.0750 | 3.3850 | 3.0750 | 3.2650 | 3.2650 | 15,240 |
27 Mar 2024 | 2.9250 | 3.0150 | 2.9250 | 3.0150 | 3.0150 | 1,002 |
26 Mar 2024 | 2.9620 | 3.0400 | 2.9620 | 3.0400 | 3.0400 | 1,769 |
25 Mar 2024 | 2.8801 | 2.9550 | 2.8801 | 2.9550 | 2.9550 | 1,378 |
22 Mar 2024 | 2.9080 | 2.9950 | 2.8713 | 2.9950 | 2.9950 | 7,726 |
21 Mar 2024 | 3.0450 | 3.0488 | 2.9820 | 2.9820 | 2.9820 | 2,206 |
20 Mar 2024 | 2.9812 | 3.0593 | 2.9812 | 3.0409 | 3.0409 | 8,340 |
19 Mar 2024 | 3.0750 | 3.0774 | 3.0050 | 3.0150 | 3.0150 | 3,535 |
18 Mar 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 165 |
15 Mar 2024 | 3.0920 | 3.1060 | 2.9750 | 3.0650 | 3.0650 | 19,879 |
14 Mar 2024 | 3.0820 | 3.1150 | 3.0612 | 3.1120 | 3.1120 | 1,060 |
13 Mar 2024 | 3.5520 | 3.5795 | 2.9988 | 3.2480 | 3.2480 | 36,820 |
12 Mar 2024 | 3.4950 | 3.4980 | 3.4950 | 3.4980 | 3.4980 | 1,646 |
11 Mar 2024 | 3.5500 | 3.5793 | 3.5500 | 3.5650 | 3.5650 | 10,436 |
08 Mar 2024 | 3.6050 | 3.6050 | 3.5850 | 3.5850 | 3.5850 | 2,935 |
07 Mar 2024 | 3.6950 | 3.7120 | 3.6950 | 3.7120 | 3.7120 | 380 |
06 Mar 2024 | 3.6700 | 3.7850 | 3.6300 | 3.7850 | 3.7850 | 1,996 |
05 Mar 2024 | 3.7920 | 3.8020 | 3.7480 | 3.7480 | 3.7480 | 647 |
04 Mar 2024 | 3.9150 | 3.9150 | 3.7820 | 3.8699 | 3.8699 | 1,359 |
01 Mar 2024 | 3.7650 | 4.0299 | 3.7650 | 3.9899 | 3.9899 | 2,562 |
29 Feb 2024 | 3.8550 | 3.8850 | 3.7900 | 3.8150 | 3.8150 | 12,055 |
28 Feb 2024 | 3.8400 | 3.8950 | 3.6850 | 3.7500 | 3.7500 | 13,222 |
27 Feb 2024 | 3.7250 | 3.9850 | 3.6500 | 3.9150 | 3.9150 | 12,312 |
26 Feb 2024 | 3.6440 | 3.8200 | 3.6419 | 3.6419 | 3.6419 | 3,919 |
23 Feb 2024 | 3.5400 | 3.7890 | 3.5187 | 3.7609 | 3.7609 | 9,664 |
22 Feb 2024 | 3.5450 | 3.6593 | 3.5418 | 3.5600 | 3.5600 | 2,270 |
21 Feb 2024 | 3.5500 | 3.5500 | 3.4750 | 3.5400 | 3.5400 | 6,672 |
20 Feb 2024 | 3.7180 | 3.7180 | 3.5186 | 3.5550 | 3.5550 | 9,143 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3.6100 | 3.8400 | 3.6100 | 3.8400 | 3.8400 | 4,170 |
15 Feb 2024 | 3.6500 | 3.6820 | 3.6300 | 3.6800 | 3.6800 | 3,918 |
14 Feb 2024 | 3.6700 | 3.7950 | 3.5708 | 3.6499 | 3.6499 | 19,007 |
13 Feb 2024 | 3.7610 | 3.8309 | 3.6220 | 3.7150 | 3.7150 | 17,054 |
12 Feb 2024 | 3.9900 | 4.0780 | 3.8620 | 3.8720 | 3.8720 | 8,026 |
09 Feb 2024 | 4.1450 | 4.1450 | 3.9850 | 3.9980 | 3.9980 | 3,312 |
08 Feb 2024 | 3.8500 | 4.0650 | 3.8500 | 4.0650 | 4.0650 | 791 |
07 Feb 2024 | 3.9520 | 3.9780 | 3.8601 | 3.9550 | 3.9550 | 6,112 |
06 Feb 2024 | 4.0700 | 4.2250 | 4.0520 | 4.1050 | 4.1050 | 7,163 |
05 Feb 2024 | 4.0380 | 4.3380 | 3.9550 | 4.0250 | 4.0250 | 18,457 |
02 Feb 2024 | 3.9716 | 4.0780 | 3.8280 | 3.8280 | 3.8280 | 6,693 |
01 Feb 2024 | 3.7900 | 4.0220 | 3.7565 | 4.0080 | 4.0080 | 3,077 |
31 Jan 2024 | 3.7000 | 3.8620 | 3.6600 | 3.8300 | 3.8300 | 14,192 |
30 Jan 2024 | 4.0680 | 4.0900 | 3.8112 | 3.8200 | 3.8200 | 10,606 |
29 Jan 2024 | 3.9875 | 4.0300 | 3.7500 | 4.0300 | 4.0300 | 38,807 |
26 Jan 2024 | 3.7200 | 4.1650 | 3.5599 | 4.1650 | 4.1650 | 29,199 |
25 Jan 2024 | 3.4462 | 3.7263 | 3.2980 | 3.7263 | 3.7263 | 25,533 |
24 Jan 2024 | 3.0213 | 3.2250 | 2.9912 | 3.2250 | 3.2250 | 4,519 |
23 Jan 2024 | 3.0900 | 3.1500 | 2.8813 | 2.9200 | 2.9200 | 14,448 |
22 Jan 2024 | 3.0950 | 3.1013 | 2.9687 | 2.9687 | 2.9687 | 8,869 |
19 Jan 2024 | 2.9100 | 3.0900 | 2.8800 | 3.0900 | 3.0900 | 1,400 |
18 Jan 2024 | 3.2280 | 3.2300 | 2.8850 | 2.9150 | 2.9150 | 12,916 |
17 Jan 2024 | 3.1187 | 3.2850 | 3.1014 | 3.1014 | 3.1014 | 5,186 |
16 Jan 2024 | 3.1380 | 3.1380 | 2.9600 | 3.0950 | 3.0950 | 5,751 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2.9550 | 3.0687 | 2.9350 | 2.9620 | 2.9620 | 6,887 |
11 Jan 2024 | 2.6805 | 2.7000 | 2.6750 | 2.7000 | 2.7000 | 1,600 |
10 Jan 2024 | 2.7450 | 2.7988 | 2.7020 | 2.7988 | 2.7988 | 922 |
09 Jan 2024 | 2.5950 | 2.7307 | 2.5950 | 2.7250 | 2.7250 | 2,751 |
08 Jan 2024 | 2.3700 | 2.4950 | 2.2726 | 2.4950 | 2.4950 | 7,849 |
05 Jan 2024 | 2.4500 | 2.4750 | 2.3920 | 2.4750 | 2.4750 | 701 |
04 Jan 2024 | 2.3700 | 2.5700 | 2.3700 | 2.5700 | 2.5700 | 5,457 |
03 Jan 2024 | 2.2500 | 2.4250 | 2.2480 | 2.4250 | 2.4250 | 14,495 |
02 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 100 |
29 Dec 2023 | 2.2800 | 2.3600 | 2.2450 | 2.3600 | 2.3600 | 9,420 |
28 Dec 2023 | 2.4072 | 2.4072 | 2.2900 | 2.3290 | 2.3290 | 28,672 |
27 Dec 2023 | 2.3280 | 2.4088 | 2.2650 | 2.4087 | 2.4087 | 18,070 |
22 Dec 2023 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 100 |
21 Dec 2023 | 2.0450 | 2.0450 | 2.0380 | 2.0380 | 2.0380 | 320 |
20 Dec 2023 | 2.0688 | 2.0788 | 2.0680 | 2.0788 | 2.0788 | 4,161 |
19 Dec 2023 | 2.1107 | 2.1450 | 2.1107 | 2.1450 | 2.1450 | 844 |
18 Dec 2023 | 2.0600 | 2.1112 | 2.0600 | 2.1112 | 2.1112 | 5,243 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 2.1100 | 2.1100 | 2.0968 | 2.0968 | 2.0968 | 3,543 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 1.9950 | 1.9980 | 1.9600 | 1.9780 | 1.9780 | 475 |
11 Dec 2023 | 1.9950 | 1.9993 | 1.9513 | 1.9993 | 1.9993 | 14,008 |
08 Dec 2023 | 1.9400 | 2.0800 | 1.9400 | 2.0550 | 2.0550 | 5,065 |
07 Dec 2023 | 2.0062 | 2.0094 | 1.9950 | 1.9950 | 1.9950 | 5,433 |
06 Dec 2023 | 2.0600 | 2.0600 | 1.9950 | 2.0202 | 2.0202 | 11,428 |
05 Dec 2023 | 2.0800 | 2.0800 | 2.0213 | 2.0350 | 2.0350 | 4,246 |
04 Dec 2023 | 2.2300 | 2.2300 | 2.0650 | 2.0691 | 2.0691 | 12,611 |
01 Dec 2023 | 2.0320 | 2.3000 | 2.0318 | 2.2700 | 2.2700 | 27,910 |
30 Nov 2023 | 1.9600 | 2.1450 | 1.9600 | 2.0950 | 2.0950 | 10,620 |
29 Nov 2023 | 1.9680 | 1.9680 | 1.9250 | 1.9300 | 1.9300 | 800 |
28 Nov 2023 | 1.9500 | 1.9500 | 1.8705 | 1.9050 | 1.9050 | 19,509 |
27 Nov 2023 | 2.1113 | 2.1113 | 1.9600 | 2.0250 | 2.0250 | 5,891 |
24 Nov 2023 | 2.0780 | 2.1591 | 2.0780 | 2.1591 | 2.1591 | 4,422 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 2.1350 | 2.1388 | 2.1193 | 2.1195 | 2.1195 | 9,780 |
21 Nov 2023 | 2.2600 | 2.3488 | 2.2600 | 2.3488 | 2.3488 | 1,809 |
20 Nov 2023 | 2.0530 | 2.2104 | 2.0350 | 2.2104 | 2.2104 | 2,316 |
17 Nov 2023 | 2.0801 | 2.1188 | 2.0800 | 2.1188 | 2.1188 | 1,094 |
16 Nov 2023 | 2.0520 | 2.1088 | 1.9020 | 2.1088 | 2.1088 | 10,445 |
15 Nov 2023 | 2.1950 | 2.1990 | 2.1950 | 2.1990 | 2.1990 | 1,300 |
14 Nov 2023 | 2.2020 | 2.2688 | 2.2007 | 2.2050 | 2.2050 | 7,539 |
13 Nov 2023 | 2.0900 | 2.2250 | 2.0900 | 2.2250 | 2.2250 | 10,492 |
10 Nov 2023 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 400 |
09 Nov 2023 | 2.0507 | 2.0650 | 2.0507 | 2.0650 | 2.0650 | 3,000 |
08 Nov 2023 | 2.1175 | 2.1350 | 2.0100 | 2.1000 | 2.1000 | 5,282 |
07 Nov 2023 | 2.2250 | 2.3711 | 2.2100 | 2.3200 | 2.3200 | 5,752 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |