Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 2.2592 | 2.2592 | 129 |
17 Apr 2024 | 2.3300 | 2.3609 | 2.3200 | 2.3292 | 2.3292 | 7,835 |
16 Apr 2024 | 2.3000 | 2.4093 | 2.2900 | 2.4093 | 2.4093 | 5,333 |
15 Apr 2024 | 2.4200 | 2.4591 | 2.3392 | 2.3392 | 2.3392 | 91,973 |
12 Apr 2024 | 2.3850 | 2.5591 | 2.3850 | 2.4350 | 2.4350 | 35,968 |
11 Apr 2024 | 2.4800 | 2.4891 | 2.3308 | 2.3591 | 2.3591 | 29,614 |
10 Apr 2024 | 2.5000 | 2.5291 | 2.4500 | 2.4791 | 2.4791 | 9,296 |
09 Apr 2024 | 2.4800 | 2.5400 | 2.4700 | 2.5291 | 2.5291 | 7,082 |
08 Apr 2024 | 2.4800 | 2.5691 | 2.4791 | 2.5291 | 2.5291 | 9,215 |
05 Apr 2024 | 2.5400 | 2.5400 | 2.4600 | 2.4688 | 2.4688 | 7,365 |
04 Apr 2024 | 2.5000 | 2.5691 | 2.5000 | 2.5609 | 2.5609 | 3,124 |
03 Apr 2024 | 2.5000 | 2.5000 | 2.4291 | 2.4798 | 2.4798 | 13,543 |
02 Apr 2024 | 2.5400 | 2.5691 | 2.5109 | 2.5291 | 2.5291 | 5,411 |
28 Mar 2024 | 2.6500 | 2.7100 | 2.6200 | 2.6890 | 2.6890 | 14,050 |
27 Mar 2024 | 2.5000 | 2.5900 | 2.4800 | 2.5791 | 2.5791 | 5,667 |
26 Mar 2024 | 2.4500 | 2.5350 | 2.3400 | 2.5320 | 2.5320 | 9,382 |
25 Mar 2024 | 2.4600 | 2.5091 | 2.4200 | 2.4391 | 2.4391 | 10,526 |
22 Mar 2024 | 2.5500 | 2.5691 | 2.4808 | 2.4809 | 2.4809 | 28,361 |
21 Mar 2024 | 2.6475 | 2.6600 | 2.5700 | 2.5791 | 2.5791 | 16,620 |
20 Mar 2024 | 2.5300 | 2.6250 | 2.4700 | 2.6250 | 2.6250 | 2,605 |
19 Mar 2024 | 2.5100 | 2.5909 | 2.4800 | 2.5191 | 2.5191 | 10,200 |
18 Mar 2024 | 2.5100 | 2.5200 | 2.4491 | 2.5000 | 2.5000 | 12,263 |
15 Mar 2024 | 2.4700 | 2.5600 | 2.4691 | 2.5000 | 2.5000 | 3,594 |
14 Mar 2024 | 2.5600 | 2.5700 | 2.4400 | 2.4450 | 2.4450 | 15,895 |
13 Mar 2024 | 2.5600 | 2.6700 | 2.5600 | 2.5900 | 2.5900 | 8,405 |
12 Mar 2024 | 2.6600 | 2.6690 | 2.5609 | 2.5691 | 2.5691 | 5,623 |
11 Mar 2024 | 2.6680 | 2.7300 | 2.6600 | 2.6800 | 2.6800 | 5,242 |
08 Mar 2024 | 2.6600 | 2.7590 | 2.6600 | 2.7282 | 2.7282 | 5,477 |
07 Mar 2024 | 2.7000 | 2.7790 | 2.6800 | 2.7590 | 2.7590 | 8,259 |
06 Mar 2024 | 2.7600 | 2.8090 | 2.6800 | 2.6810 | 2.6810 | 5,680 |
05 Mar 2024 | 2.8500 | 2.8500 | 2.7890 | 2.8190 | 2.8190 | 10,889 |
04 Mar 2024 | 3.0200 | 3.0500 | 2.8607 | 2.8680 | 2.8680 | 12,562 |
01 Mar 2024 | 2.9700 | 3.0900 | 2.9700 | 3.0489 | 3.0489 | 5,707 |
29 Feb 2024 | 2.9800 | 3.1000 | 2.9211 | 2.9389 | 2.9389 | 5,903 |
28 Feb 2024 | 2.9600 | 3.1800 | 2.9109 | 3.0589 | 3.0589 | 25,306 |
27 Feb 2024 | 3.0600 | 3.0700 | 2.9900 | 3.0450 | 3.0450 | 7,650 |
26 Feb 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9100 | 2.9100 | 6,877 |
23 Feb 2024 | 2.9200 | 3.0089 | 2.8810 | 2.9900 | 2.9900 | 7,409 |
22 Feb 2024 | 3.0800 | 3.0800 | 3.0100 | 3.0389 | 3.0389 | 6,293 |
21 Feb 2024 | 3.1200 | 3.1290 | 3.0600 | 3.1200 | 3.1200 | 1,344 |
20 Feb 2024 | 3.1382 | 3.1500 | 3.1011 | 3.1011 | 3.1011 | 1,859 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3.1700 | 3.2088 | 3.1189 | 3.1789 | 3.1789 | 3,870 |
15 Feb 2024 | 3.0500 | 3.1600 | 3.0500 | 3.1500 | 3.1500 | 6,593 |
14 Feb 2024 | 2.9600 | 3.0600 | 2.9411 | 2.9800 | 2.9800 | 5,465 |
13 Feb 2024 | 3.0200 | 3.0200 | 2.8900 | 2.9089 | 2.9089 | 5,089 |
12 Feb 2024 | 2.9400 | 3.1400 | 2.9400 | 3.1400 | 3.1400 | 7,662 |
09 Feb 2024 | 2.9300 | 2.9800 | 2.9100 | 2.9500 | 2.9500 | 6,421 |
08 Feb 2024 | 2.8200 | 2.9400 | 2.8190 | 2.9389 | 2.9389 | 7,756 |
07 Feb 2024 | 2.8700 | 2.8800 | 2.7900 | 2.8100 | 2.8100 | 3,642 |
06 Feb 2024 | 2.7600 | 2.9189 | 2.7400 | 2.9189 | 2.9189 | 1,771 |
05 Feb 2024 | 2.8900 | 2.8900 | 2.7400 | 2.8300 | 2.8300 | 41,572 |
02 Feb 2024 | 3.0000 | 3.0000 | 2.8800 | 2.9200 | 2.9200 | 7,744 |
01 Feb 2024 | 3.0000 | 3.0900 | 2.9800 | 2.9889 | 2.9889 | 20,421 |
31 Jan 2024 | 3.0300 | 3.0700 | 2.9900 | 3.0600 | 3.0600 | 7,183 |
30 Jan 2024 | 3.0700 | 3.0901 | 3.0100 | 3.0389 | 3.0389 | 28,600 |
29 Jan 2024 | 3.0700 | 3.1111 | 3.0000 | 3.1000 | 3.1000 | 3,466 |
26 Jan 2024 | 3.1500 | 3.2000 | 3.0911 | 3.1011 | 3.1011 | 6,734 |
25 Jan 2024 | 3.1800 | 3.1800 | 3.0589 | 3.0900 | 3.0900 | 2,632 |
24 Jan 2024 | 3.2400 | 3.3000 | 3.1500 | 3.1500 | 3.1500 | 18,130 |
23 Jan 2024 | 3.2900 | 3.3400 | 3.1700 | 3.2100 | 3.2100 | 1,269 |
22 Jan 2024 | 3.1500 | 3.2500 | 3.1400 | 3.2188 | 3.2188 | 4,436 |
19 Jan 2024 | 3.1287 | 3.1300 | 3.0400 | 3.1100 | 3.1100 | 6,995 |
18 Jan 2024 | 3.3000 | 3.3088 | 2.9400 | 3.0500 | 3.0500 | 14,329 |
17 Jan 2024 | 3.3000 | 3.3800 | 3.2800 | 3.2800 | 3.2800 | 3,186 |
16 Jan 2024 | 3.3700 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 2,159 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 3.4400 | 3.4900 | 3.3600 | 3.4000 | 3.4000 | 1,618 |
11 Jan 2024 | 3.4890 | 3.4890 | 3.3200 | 3.4000 | 3.4000 | 6,276 |
10 Jan 2024 | 3.4500 | 3.4800 | 3.4000 | 3.4488 | 3.4488 | 2,301 |
09 Jan 2024 | 3.5700 | 3.6000 | 3.4510 | 3.4512 | 3.4512 | 4,184 |
08 Jan 2024 | 3.5600 | 3.6012 | 3.5000 | 3.6012 | 3.6012 | 2,059 |
05 Jan 2024 | 3.5900 | 3.7000 | 3.5900 | 3.6412 | 3.6412 | 2,353 |
04 Jan 2024 | 3.6900 | 3.6900 | 3.5981 | 3.6212 | 3.6212 | 563 |
03 Jan 2024 | 3.7400 | 3.7400 | 3.6500 | 3.6912 | 3.6912 | 23,236 |
02 Jan 2024 | 3.7100 | 3.9312 | 3.7100 | 3.9288 | 3.9288 | 5,535 |
29 Dec 2023 | 3.9000 | 3.9500 | 3.8488 | 3.8500 | 3.8500 | 2,715 |
28 Dec 2023 | 4.0200 | 4.1100 | 3.9900 | 3.9900 | 3.9900 | 5,828 |
27 Dec 2023 | 3.9980 | 4.0450 | 3.9980 | 4.0300 | 4.0300 | 3,274 |
22 Dec 2023 | 3.8000 | 3.9698 | 3.7800 | 3.9412 | 3.9412 | 25,303 |
21 Dec 2023 | 3.6000 | 3.7650 | 3.6000 | 3.6812 | 3.6812 | 17,641 |
20 Dec 2023 | 3.7500 | 3.7500 | 3.6600 | 3.6688 | 3.6688 | 21,297 |
19 Dec 2023 | 3.6500 | 3.8500 | 3.6400 | 3.7612 | 3.7612 | 28,003 |
18 Dec 2023 | 3.7400 | 3.7988 | 3.6400 | 3.6800 | 3.6800 | 3,247 |
15 Dec 2023 | 3.8600 | 3.8700 | 3.6508 | 3.6650 | 3.6650 | 24,711 |
14 Dec 2023 | 3.5800 | 3.8900 | 3.5800 | 3.8300 | 3.8300 | 35,308 |
13 Dec 2023 | 3.1600 | 3.4900 | 3.1400 | 3.3212 | 3.3212 | 66,269 |
12 Dec 2023 | 3.5800 | 3.5887 | 3.0311 | 3.1300 | 3.1300 | 58,932 |
11 Dec 2023 | 3.5000 | 3.6200 | 3.4500 | 3.6112 | 3.6112 | 5,928 |
08 Dec 2023 | 3.3800 | 3.4391 | 3.3700 | 3.4391 | 3.4391 | 21,638 |
07 Dec 2023 | 3.3800 | 3.3800 | 3.3300 | 3.3610 | 3.3610 | 6,927 |
06 Dec 2023 | 3.4980 | 3.4988 | 3.4288 | 3.4550 | 3.4550 | 5,564 |
05 Dec 2023 | 3.5900 | 3.6087 | 3.5000 | 3.5000 | 3.5000 | 4,842 |
04 Dec 2023 | 3.7000 | 3.7087 | 3.6088 | 3.6112 | 3.6112 | 3,920 |
01 Dec 2023 | 3.5900 | 3.6988 | 3.5511 | 3.6688 | 3.6688 | 4,809 |
30 Nov 2023 | 3.5200 | 3.7450 | 3.5200 | 3.6612 | 3.6612 | 8,964 |
29 Nov 2023 | 3.4700 | 3.5712 | 3.4700 | 3.5288 | 3.5288 | 1,905 |
28 Nov 2023 | 3.4100 | 3.4312 | 3.3512 | 3.4200 | 3.4200 | 1,494 |
27 Nov 2023 | 3.4600 | 3.4700 | 3.3914 | 3.4400 | 3.4400 | 1,719 |
24 Nov 2023 | 3.5282 | 3.5300 | 3.4400 | 3.4600 | 3.4600 | 2,115 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |