Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.5103 | 3.5545 | 3.5075 | 3.5457 | 3.5457 | 3,211,108 |
25 Apr 2024 | 3.5150 | 3.5475 | 3.4815 | 3.5045 | 3.5045 | 5,340,233 |
24 Apr 2024 | 3.5482 | 3.5630 | 3.5040 | 3.5392 | 3.5392 | 3,670,824 |
23 Apr 2024 | 3.4385 | 3.5275 | 3.4390 | 3.5192 | 3.5192 | 2,117,293 |
22 Apr 2024 | 3.3700 | 3.4365 | 3.3965 | 3.4240 | 3.4240 | 908,407 |
19 Apr 2024 | 3.3495 | 3.3770 | 3.3080 | 3.3707 | 3.3707 | 3,615,885 |
18 Apr 2024 | 3.3185 | 3.3495 | 3.3040 | 3.3490 | 3.3490 | 5,348,017 |
17 Apr 2024 | 3.2510 | 3.3155 | 3.2600 | 3.3013 | 3.3013 | 1,809,795 |
16 Apr 2024 | 3.2565 | 3.2860 | 3.2450 | 3.2495 | 3.2495 | 1,424,233 |
15 Apr 2024 | 3.3222 | 3.3720 | 3.3210 | 3.3262 | 3.3262 | 1,633,543 |
12 Apr 2024 | 3.2855 | 3.3415 | 3.2820 | 3.3025 | 3.3025 | 2,591,383 |
11 Apr 2024 | 3.3470 | 3.3595 | 3.2455 | 3.3381 | 3.3381 | 4,739,342 |
10 Apr 2024 | 3.3375 | 3.3630 | 3.2870 | 3.3308 | 3.3308 | 1,690,889 |
09 Apr 2024 | 3.3580 | 3.3630 | 3.2910 | 3.3200 | 3.3200 | 1,990,553 |
08 Apr 2024 | 3.3298 | 3.3595 | 3.3185 | 3.3500 | 3.3500 | 1,241,049 |
05 Apr 2024 | 3.3918 | 3.3335 | 3.2665 | 3.3235 | 3.3235 | 2,451,638 |
04 Apr 2024 | 3.4035 | 3.4190 | 3.3845 | 3.4048 | 3.4048 | 2,826,619 |
03 Apr 2024 | 3.3623 | 3.4075 | 3.3615 | 3.3940 | 3.3940 | 1,398,374 |
02 Apr 2024 | 3.3700 | 3.3990 | 3.3475 | 3.3475 | 3.3475 | 3,204,021 |
28 Mar 2024 | 3.3552 | 3.3795 | 3.3510 | 3.3625 | 3.3625 | 14,943,270 |
27 Mar 2024 | 3.3493 | 3.3660 | 3.3415 | 3.3480 | 3.3480 | 1,915,442 |
26 Mar 2024 | 3.3160 | 3.3590 | 3.3180 | 3.3452 | 3.3452 | 2,716,139 |
25 Mar 2024 | 3.3010 | 3.3255 | 3.2905 | 3.3210 | 3.3210 | 5,055,246 |
22 Mar 2024 | 3.2927 | 3.3100 | 3.2670 | 3.3000 | 3.3000 | 1,515,318 |
21 Mar 2024 | 3.2717 | 3.3000 | 3.2780 | 3.2950 | 3.2950 | 3,554,908 |
20 Mar 2024 | 3.2778 | 3.2860 | 3.2480 | 3.2640 | 3.2640 | 7,748,022 |
19 Mar 2024 | 3.2325 | 3.2795 | 3.2320 | 3.2755 | 3.2755 | 6,953,435 |
18 Mar 2024 | 3.2355 | 3.2480 | 3.2150 | 3.2341 | 3.2341 | 4,177,072 |
15 Mar 2024 | 3.1705 | 3.2280 | 3.1505 | 3.2275 | 3.2275 | 3,317,847 |
14 Mar 2024 | 3.1823 | 3.1965 | 3.1635 | 3.1745 | 3.1745 | 1,243,796 |
13 Mar 2024 | 3.1437 | 3.1995 | 3.1420 | 3.1825 | 3.1825 | 1,849,564 |
12 Mar 2024 | 3.0717 | 3.1375 | 3.0800 | 3.1335 | 3.1335 | 1,170,684 |
11 Mar 2024 | 3.1003 | 3.0705 | 3.0255 | 3.0606 | 3.0606 | 8,661,928 |
08 Mar 2024 | 3.0952 | 3.1030 | 3.0795 | 3.0970 | 3.0970 | 7,688,948 |
07 Mar 2024 | 3.1012 | 3.1090 | 3.0670 | 3.0864 | 3.0864 | 3,137,894 |
06 Mar 2024 | 3.0550 | 3.1080 | 3.0525 | 3.0980 | 3.0980 | 6,350,059 |
05 Mar 2024 | 3.0030 | 3.0650 | 3.0000 | 3.0000 | 3.0000 | 4,806,606 |
04 Mar 2024 | 2.9985 | 3.0110 | 2.9930 | 2.9982 | 2.9982 | 1,682,709 |
01 Mar 2024 | 2.9385 | 3.0225 | 2.9440 | 2.9921 | 2.9921 | 3,264,806 |
29 Feb 2024 | 2.9478 | 2.9580 | 2.9375 | 2.9380 | 2.9380 | 18,291,730 |
28 Feb 2024 | 2.9505 | 2.9575 | 2.9405 | 2.9476 | 2.9476 | 896,653 |
27 Feb 2024 | 2.9530 | 2.9575 | 2.9355 | 2.9484 | 2.9484 | 6,869,683 |
26 Feb 2024 | 2.9423 | 2.9610 | 2.9310 | 2.9454 | 2.9454 | 3,688,057 |
23 Feb 2024 | 2.9020 | 2.9390 | 2.8960 | 2.9221 | 2.9221 | 3,463,012 |
22 Feb 2024 | 2.8850 | 2.9262 | 2.8895 | 2.9012 | 2.9012 | 3,170,052 |
21 Feb 2024 | 2.8528 | 2.8985 | 2.8485 | 2.8824 | 2.8824 | 2,672,235 |
20 Feb 2024 | 2.8290 | 2.8495 | 2.8280 | 2.8309 | 2.8309 | 33,532,150 |
19 Feb 2024 | 2.8285 | 2.8475 | 2.8250 | 2.8371 | 2.8371 | 3,806,914 |
16 Feb 2024 | 2.8287 | 2.8600 | 2.8205 | 2.8367 | 2.8367 | 8,314,996 |
15 Feb 2024 | 2.8100 | 2.8285 | 2.7975 | 2.8159 | 2.8159 | 3,006,052 |
14 Feb 2024 | 2.8005 | 2.8285 | 2.7830 | 2.8136 | 2.8136 | 1,822,974 |
13 Feb 2024 | 2.8100 | 2.8315 | 2.7955 | 2.8182 | 2.8182 | 4,681,221 |
12 Feb 2024 | 2.7840 | 2.8280 | 2.7965 | 2.8220 | 2.8220 | 6,301,006 |
09 Feb 2024 | 2.8163 | 2.8200 | 2.7680 | 2.7779 | 2.7779 | 5,480,265 |
08 Feb 2024 | 2.8440 | 2.8565 | 2.8115 | 2.8195 | 2.8195 | 7,688,044 |
07 Feb 2024 | 2.8990 | 2.9090 | 2.8080 | 2.8387 | 2.8387 | 28,713,160 |
06 Feb 2024 | 2.8948 | 2.9555 | 2.8655 | 2.9523 | 2.9523 | 34,942,600 |
05 Feb 2024 | 2.8440 | 2.9005 | 2.8410 | 2.8651 | 2.8651 | 14,574,300 |
02 Feb 2024 | 2.8122 | 2.8180 | 2.7685 | 2.7873 | 2.7873 | 4,432,921 |
01 Feb 2024 | 2.8405 | 2.8870 | 2.7935 | 2.8454 | 2.8454 | 9,362,352 |
31 Jan 2024 | 2.8750 | 2.8995 | 2.8590 | 2.8780 | 2.8780 | 14,405,690 |
30 Jan 2024 | 2.7900 | 2.8935 | 2.7960 | 2.8764 | 2.8764 | 10,190,070 |
29 Jan 2024 | 2.8230 | 2.8285 | 2.7775 | 2.7816 | 2.7816 | 3,132,935 |
26 Jan 2024 | 2.8095 | 2.8315 | 2.8020 | 2.8104 | 2.8104 | 3,206,051 |
25 Jan 2024 | 2.8265 | 2.8465 | 2.8025 | 2.8226 | 2.8226 | 6,223,201 |
24 Jan 2024 | 2.7740 | 2.8345 | 2.7795 | 2.8072 | 2.8072 | 16,671,470 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 2.7543 | 2.7990 | 2.7610 | 2.7676 | 2.7676 | 940,904 |
19 Jan 2024 | 2.7727 | 2.7845 | 2.7485 | 2.7609 | 2.7609 | 8,232,302 |
18 Jan 2024 | 2.7305 | 2.7625 | 2.7225 | 2.7590 | 2.7590 | 3,795,612 |
17 Jan 2024 | 2.7120 | 2.7360 | 2.6965 | 2.7070 | 2.7070 | 4,271,021 |
16 Jan 2024 | 2.7085 | 2.7170 | 2.6780 | 2.6980 | 2.6980 | 11,863,390 |
15 Jan 2024 | 2.7370 | 2.7430 | 2.7115 | 2.7200 | 2.7200 | 3,715,458 |
12 Jan 2024 | 2.7387 | 2.7470 | 2.7190 | 2.7267 | 2.7267 | 1,579,350 |
11 Jan 2024 | 2.7505 | 2.7710 | 2.7185 | 2.7275 | 2.7275 | 2,767,333 |
10 Jan 2024 | 2.7560 | 2.7700 | 2.7450 | 2.7485 | 2.7485 | 803,094 |
09 Jan 2024 | 2.7933 | 2.8020 | 2.7545 | 2.7566 | 2.7566 | 1,873,410 |
08 Jan 2024 | 2.7908 | 2.8065 | 2.7690 | 2.7951 | 2.7951 | 8,492,525 |
05 Jan 2024 | 2.7427 | 2.8045 | 2.7335 | 2.7871 | 2.7871 | 4,584,848 |
04 Jan 2024 | 2.7020 | 2.7500 | 2.6970 | 2.7156 | 2.7156 | 1,502,594 |
03 Jan 2024 | 2.6965 | 2.7160 | 2.6840 | 2.7049 | 2.7049 | 5,206,439 |
02 Jan 2024 | 2.6528 | 2.6980 | 2.6535 | 2.6941 | 2.6941 | 1,409,000 |
29 Dec 2023 | 2.6375 | 2.6520 | 2.6335 | 2.6410 | 2.6410 | 658,055 |
28 Dec 2023 | 2.6580 | 2.6620 | 2.6335 | 2.6395 | 2.6395 | 650,794 |
27 Dec 2023 | 2.6435 | 2.6575 | 2.6355 | 2.6565 | 2.6565 | 1,229,726 |
22 Dec 2023 | 2.6270 | 2.6430 | 2.6185 | 2.6395 | 2.6395 | 1,068,421 |
21 Dec 2023 | 2.6325 | 2.6410 | 2.6195 | 2.6270 | 2.6270 | 3,883,015 |
20 Dec 2023 | 2.6488 | 2.6600 | 2.6230 | 2.6370 | 2.6370 | 2,255,088 |
19 Dec 2023 | 2.6225 | 2.6520 | 2.6135 | 2.6452 | 2.6452 | 1,825,736 |
18 Dec 2023 | 2.6280 | 2.6420 | 2.6144 | 2.6268 | 2.6268 | 19,267,770 |
15 Dec 2023 | 2.6235 | 2.6480 | 2.6150 | 2.6308 | 2.6308 | 1,111,585 |
14 Dec 2023 | 2.7005 | 2.7040 | 2.5935 | 2.6220 | 2.6220 | 9,592,828 |
13 Dec 2023 | 2.6953 | 2.6965 | 2.6805 | 2.6860 | 2.6860 | 12,157,180 |
12 Dec 2023 | 2.6935 | 2.7125 | 2.6800 | 2.6946 | 2.6946 | 3,867,651 |
11 Dec 2023 | 2.6950 | 2.7030 | 2.6835 | 2.7000 | 2.7000 | 13,890,180 |
08 Dec 2023 | 2.6848 | 2.6895 | 2.6615 | 2.6810 | 2.6810 | 3,531,173 |
07 Dec 2023 | 2.7100 | 2.7085 | 2.6590 | 2.6775 | 2.6775 | 4,726,790 |
06 Dec 2023 | 2.6962 | 2.7120 | 2.6895 | 2.7051 | 2.7051 | 12,515,640 |
05 Dec 2023 | 2.6892 | 2.7135 | 2.6700 | 2.6835 | 2.6835 | 5,369,718 |
04 Dec 2023 | 2.6632 | 2.6950 | 2.6700 | 2.6761 | 2.6761 | 903,442 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |