Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 3.7685 | 3.8020 | 3.7685 | 3.7892 | 3.7892 | 2,311 |
17 Apr 2024 | 3.7150 | 3.7900 | 3.7150 | 3.7711 | 3.7711 | 2,663 |
16 Apr 2024 | 3.4600 | 3.5286 | 3.4600 | 3.5286 | 3.5286 | 834 |
15 Apr 2024 | 3.5820 | 3.5820 | 3.4950 | 3.4950 | 3.4950 | 1,446 |
12 Apr 2024 | 3.7980 | 4.0050 | 3.6650 | 3.6650 | 3.6650 | 15,301 |
11 Apr 2024 | 3.5150 | 3.7450 | 3.5150 | 3.7450 | 3.7450 | 7,612 |
10 Apr 2024 | 3.3303 | 3.5089 | 3.2905 | 3.4900 | 3.4900 | 2,719 |
09 Apr 2024 | 3.3450 | 3.3489 | 3.2650 | 3.2850 | 3.2850 | 6,324 |
08 Apr 2024 | 3.3300 | 3.3680 | 3.2350 | 3.3100 | 3.3100 | 2,672 |
05 Apr 2024 | 3.2005 | 3.3450 | 3.2004 | 3.3450 | 3.3450 | 2,215 |
04 Apr 2024 | 3.1680 | 3.2800 | 3.1680 | 3.2800 | 3.2800 | 768 |
03 Apr 2024 | 3.1205 | 3.2450 | 3.1205 | 3.2450 | 3.2450 | 4,826 |
02 Apr 2024 | 3.1150 | 3.2580 | 3.1005 | 3.1500 | 3.1500 | 13,770 |
28 Mar 2024 | 3.3250 | 3.3299 | 3.2750 | 3.2850 | 3.2850 | 6,679 |
27 Mar 2024 | 3.2150 | 3.3215 | 3.2150 | 3.3091 | 3.3091 | 9,815 |
26 Mar 2024 | 3.2800 | 3.3242 | 3.2687 | 3.3050 | 3.3050 | 5,360 |
25 Mar 2024 | 3.2800 | 3.3688 | 3.2514 | 3.2900 | 3.2900 | 22,578 |
22 Mar 2024 | 3.3004 | 3.3512 | 3.2950 | 3.3300 | 3.3300 | 2,385 |
21 Mar 2024 | 3.4550 | 3.4550 | 3.2550 | 3.3520 | 3.3520 | 19,204 |
20 Mar 2024 | 3.1800 | 3.4580 | 3.1800 | 3.4250 | 3.4250 | 69,893 |
19 Mar 2024 | 3.1800 | 3.3787 | 3.0607 | 3.2782 | 3.2782 | 129,296 |
18 Mar 2024 | 3.2800 | 3.3400 | 3.0007 | 3.1490 | 3.1490 | 74,810 |
15 Mar 2024 | 3.3400 | 3.5000 | 3.0011 | 3.2580 | 3.2580 | 306,312 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7850 | 1.7850 | 1,422 |
12 Mar 2024 | 1.9220 | 2.2200 | 1.7450 | 1.7450 | 1.7450 | 276,393 |
11 Mar 2024 | 2.3580 | 2.4300 | 2.0420 | 2.1380 | 2.1380 | 17,631 |
08 Mar 2024 | 2.1270 | 2.2150 | 2.1250 | 2.2150 | 2.2150 | 13,226 |
07 Mar 2024 | 2.1450 | 2.1450 | 2.0750 | 2.1280 | 2.1280 | 2,334 |
06 Mar 2024 | 2.1093 | 2.1499 | 2.1093 | 2.1399 | 2.1399 | 2,420 |
05 Mar 2024 | 2.1288 | 2.1450 | 2.0950 | 2.0950 | 2.0950 | 76,590 |
04 Mar 2024 | 2.2280 | 2.2587 | 2.1650 | 2.1650 | 2.1650 | 19,689 |
01 Mar 2024 | 2.0350 | 2.2770 | 2.0210 | 2.2770 | 2.2770 | 21,723 |
29 Feb 2024 | 2.0300 | 2.1888 | 2.0300 | 2.0600 | 2.0600 | 15,645 |
28 Feb 2024 | 2.1050 | 2.3012 | 1.9820 | 2.0186 | 2.0186 | 31,409 |
27 Feb 2024 | 2.1200 | 2.1200 | 2.0907 | 2.0907 | 2.0907 | 8,743 |
26 Feb 2024 | 2.0288 | 2.0850 | 2.0288 | 2.0850 | 2.0850 | 750 |
23 Feb 2024 | 1.9720 | 1.9850 | 1.9588 | 1.9812 | 1.9812 | 17,459 |
22 Feb 2024 | 1.9306 | 1.9306 | 1.9250 | 1.9250 | 1.9250 | 2,750 |
21 Feb 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 3,500 |
20 Feb 2024 | 2.0350 | 2.0350 | 1.9300 | 1.9300 | 1.9300 | 38,620 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 30 |
15 Feb 2024 | 2.1012 | 2.1012 | 2.1012 | 2.1012 | 2.1012 | 500 |
14 Feb 2024 | 2.1450 | 2.1450 | 2.0950 | 2.0950 | 2.0950 | 9,254 |
13 Feb 2024 | 2.2800 | 2.3220 | 2.1801 | 2.1801 | 2.1801 | 3,684 |
12 Feb 2024 | 2.1510 | 2.2615 | 2.1238 | 2.2614 | 2.2614 | 5,480 |
09 Feb 2024 | 1.9780 | 2.0500 | 1.9780 | 2.0500 | 2.0500 | 2,057 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 500 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 1.8590 | 1.8850 | 1.8590 | 1.8850 | 1.8850 | 1,227 |
02 Feb 2024 | 1.8800 | 1.8800 | 1.8710 | 1.8750 | 1.8750 | 4,050 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 2.0299 | 2.0299 | 1.8900 | 1.8900 | 1.8900 | 2,171 |
30 Jan 2024 | 2.0750 | 2.0750 | 2.0700 | 2.0700 | 2.0700 | 3,012 |
29 Jan 2024 | 2.0416 | 2.0950 | 2.0416 | 2.0900 | 2.0900 | 210 |
26 Jan 2024 | 2.1612 | 2.1620 | 2.1612 | 2.1620 | 2.1620 | 920 |
25 Jan 2024 | 2.1499 | 2.1800 | 2.1499 | 2.1500 | 2.1500 | 310 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 2.0987 | 2.0988 | 2.0790 | 2.0790 | 2.0790 | 1,146 |
22 Jan 2024 | 1.9220 | 2.0087 | 1.9200 | 2.0080 | 2.0080 | 12,550 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.9300 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 787 |
16 Jan 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 7,768 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2.0610 | 2.0610 | 2.0286 | 2.0286 | 2.0286 | 170 |
11 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1,315 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 2.1500 | 2.1500 | 2.0860 | 2.1189 | 2.1189 | 2,715 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 1.9909 | 1.9909 | 1.9909 | 1.9909 | 1.9909 | 3,000 |
04 Jan 2024 | 2.0501 | 2.0501 | 2.0501 | 2.0501 | 2.0501 | 300 |
03 Jan 2024 | 2.0612 | 2.0612 | 1.9900 | 2.0200 | 2.0200 | 14,819 |
02 Jan 2024 | 2.2250 | 2.2250 | 2.1950 | 2.1950 | 2.1950 | 4,981 |
29 Dec 2023 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 100 |
28 Dec 2023 | 2.1150 | 2.1200 | 2.1150 | 2.1200 | 2.1200 | 927 |
27 Dec 2023 | 2.3420 | 2.3420 | 2.2489 | 2.2500 | 2.2500 | 2,563 |
22 Dec 2023 | 2.3350 | 2.3350 | 2.2900 | 2.2900 | 2.2900 | 506 |
21 Dec 2023 | 2.2310 | 2.2350 | 2.2310 | 2.2350 | 2.2350 | 225 |
20 Dec 2023 | 2.2650 | 2.2710 | 2.2530 | 2.2530 | 2.2530 | 738 |
19 Dec 2023 | 2.3089 | 2.3089 | 2.2492 | 2.2750 | 2.2750 | 1,797 |
18 Dec 2023 | 2.1980 | 2.2213 | 2.1888 | 2.1888 | 2.1888 | 4,709 |
15 Dec 2023 | 2.2300 | 2.2900 | 2.1900 | 2.1900 | 2.1900 | 3,471 |
14 Dec 2023 | 2.1420 | 2.1950 | 2.1312 | 2.1950 | 2.1950 | 4,620 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 1.9120 | 1.9391 | 1.9120 | 1.9350 | 1.9350 | 1,220 |
11 Dec 2023 | 1.9550 | 1.9550 | 1.8900 | 1.9220 | 1.9220 | 5,348 |
08 Dec 2023 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 200 |
07 Dec 2023 | 2.0150 | 2.0150 | 2.0080 | 2.0114 | 2.0114 | 7,110 |
06 Dec 2023 | 2.0000 | 2.0300 | 1.9900 | 2.0300 | 2.0300 | 900 |
05 Dec 2023 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 165 |
04 Dec 2023 | 1.9487 | 1.9487 | 1.8589 | 1.8980 | 1.8980 | 14,043 |
01 Dec 2023 | 1.8920 | 1.9450 | 1.8786 | 1.9450 | 1.9450 | 1,100 |
30 Nov 2023 | 2.0150 | 2.0150 | 1.9650 | 1.9650 | 1.9650 | 200 |
29 Nov 2023 | 1.9607 | 2.0290 | 1.9607 | 2.0290 | 2.0290 | 3,400 |
28 Nov 2023 | 1.9012 | 1.9012 | 1.9012 | 1.9012 | 1.9012 | 868 |
27 Nov 2023 | 1.9400 | 1.9400 | 1.9213 | 1.9215 | 1.9215 | 3,345 |
24 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |