Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.2350 | 3.2350 | 3.2300 | 3.2300 | 3.2300 | 53 |
27 Mar 2024 | 3.2000 | 3.2400 | 3.1900 | 3.2400 | 3.2400 | 14,525 |
26 Mar 2024 | 3.1639 | 3.1850 | 3.0300 | 3.1850 | 3.1850 | 871 |
25 Mar 2024 | 3.0298 | 3.0298 | 3.0298 | 3.0298 | 3.0298 | 366 |
22 Mar 2024 | 3.0898 | 3.0900 | 3.0898 | 3.0900 | 3.0900 | 589 |
21 Mar 2024 | 3.0398 | 3.0400 | 3.0398 | 3.0400 | 3.0400 | 284 |
20 Mar 2024 | 2.9698 | 2.9698 | 2.9698 | 2.9698 | 2.9698 | 113 |
19 Mar 2024 | 2.9998 | 2.9998 | 2.9997 | 2.9997 | 2.9997 | 668 |
18 Mar 2024 | 3.0000 | 3.0000 | 2.9948 | 2.9999 | 2.9999 | 1,527 |
15 Mar 2024 | 3.0150 | 3.0500 | 3.0150 | 3.0198 | 3.0198 | 1,039 |
14 Mar 2024 | 2.9898 | 2.9900 | 2.9650 | 2.9650 | 2.9650 | 642 |
13 Mar 2024 | 2.9650 | 2.9748 | 2.9650 | 2.9748 | 2.9748 | 2,597 |
12 Mar 2024 | 2.9400 | 2.9550 | 2.9400 | 2.9550 | 2.9550 | 72 |
11 Mar 2024 | 2.9250 | 2.9250 | 2.8850 | 2.8850 | 2.8850 | 24 |
08 Mar 2024 | 2.9350 | 2.9350 | 2.9052 | 2.9052 | 2.9052 | 3,182 |
07 Mar 2024 | 2.9350 | 2.9499 | 2.9350 | 2.9433 | 2.9433 | 3,541 |
06 Mar 2024 | 2.9350 | 2.9400 | 2.9198 | 2.9250 | 2.9250 | 1,290 |
05 Mar 2024 | 2.9150 | 2.9250 | 2.9035 | 2.9250 | 2.9250 | 3,876 |
04 Mar 2024 | 2.9250 | 2.9300 | 2.9250 | 2.9300 | 2.9300 | 2,166 |
01 Mar 2024 | 2.9500 | 2.9850 | 2.9500 | 2.9850 | 2.9850 | 1,524 |
29 Feb 2024 | 2.9500 | 2.9500 | 2.9250 | 2.9448 | 2.9448 | 10,480 |
28 Feb 2024 | 2.9950 | 2.9999 | 2.9899 | 2.9902 | 2.9902 | 4,064 |
27 Feb 2024 | 3.0250 | 3.0400 | 3.0250 | 3.0400 | 3.0400 | 760 |
26 Feb 2024 | 2.9300 | 2.9974 | 2.9300 | 2.9800 | 2.9800 | 7,432 |
23 Feb 2024 | 3.0056 | 3.0152 | 2.8500 | 3.0150 | 3.0150 | 5,440 |
22 Feb 2024 | 2.8300 | 2.8450 | 2.8300 | 2.8450 | 2.8450 | 1,187 |
21 Feb 2024 | 2.8350 | 2.8650 | 2.8300 | 2.8650 | 2.8650 | 5,248 |
20 Feb 2024 | 2.8688 | 2.8688 | 2.8648 | 2.8650 | 2.8650 | 2,001 |
19 Feb 2024 | 2.9100 | 2.9398 | 2.9100 | 2.9130 | 2.9130 | 1,862 |
16 Feb 2024 | 2.8748 | 2.9000 | 2.8748 | 2.9000 | 2.9000 | 23 |
15 Feb 2024 | 2.8550 | 2.8750 | 2.8449 | 2.8604 | 2.8604 | 5,101 |
14 Feb 2024 | 2.8250 | 2.8549 | 2.8250 | 2.8523 | 2.8523 | 1,546 |
13 Feb 2024 | 2.7350 | 2.8455 | 2.7350 | 2.7600 | 2.7600 | 2,090 |
12 Feb 2024 | 2.8600 | 2.8600 | 2.8209 | 2.8400 | 2.8400 | 4,544 |
09 Feb 2024 | 2.8200 | 2.8201 | 2.8126 | 2.8201 | 2.8201 | 3,778 |
08 Feb 2024 | 2.8850 | 2.9252 | 2.8850 | 2.9214 | 2.9214 | 2,068 |
07 Feb 2024 | 2.9100 | 2.9100 | 2.8902 | 2.8902 | 2.8902 | 144 |
06 Feb 2024 | 2.8850 | 2.8850 | 2.8650 | 2.8650 | 2.8650 | 781 |
05 Feb 2024 | 3.0050 | 3.0050 | 2.8800 | 2.8800 | 2.8800 | 4,542 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 2.8748 | 2.9034 | 2.8748 | 2.8750 | 2.8750 | 687 |
30 Jan 2024 | 2.9200 | 2.9200 | 2.9198 | 2.9198 | 2.9198 | 2,232 |
29 Jan 2024 | 2.8550 | 2.8600 | 2.8448 | 2.8448 | 2.8448 | 1,667 |
26 Jan 2024 | 2.8898 | 2.8898 | 2.8722 | 2.8722 | 2.8722 | 969 |
25 Jan 2024 | 2.8700 | 2.8700 | 2.8657 | 2.8657 | 2.8657 | 1,440 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 2.8500 | 2.8649 | 2.8399 | 2.8399 | 2.8399 | 1,568 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 2.8400 | 2.8400 | 2.7849 | 2.7900 | 2.7900 | 6,221 |
18 Jan 2024 | 2.8750 | 2.9016 | 2.8750 | 2.9000 | 2.9000 | 1,095 |
17 Jan 2024 | 2.8550 | 2.8550 | 2.8499 | 2.8499 | 2.8499 | 656 |
16 Jan 2024 | 2.8900 | 2.9200 | 2.8900 | 2.9100 | 2.9100 | 2,586 |
15 Jan 2024 | 2.9650 | 2.9650 | 2.9048 | 2.9050 | 2.9050 | 1,086 |
12 Jan 2024 | 2.9750 | 2.9750 | 2.9550 | 2.9550 | 2.9550 | 534 |
11 Jan 2024 | 2.9500 | 2.9500 | 2.9498 | 2.9498 | 2.9498 | 1,133 |
10 Jan 2024 | 2.9950 | 3.0100 | 2.9950 | 3.0099 | 3.0099 | 2,412 |
09 Jan 2024 | 3.0000 | 3.0000 | 2.9946 | 2.9946 | 2.9946 | 457 |
08 Jan 2024 | 2.9750 | 2.9750 | 2.9300 | 2.9635 | 2.9635 | 5,684 |
05 Jan 2024 | 2.9000 | 2.9700 | 2.9000 | 2.9700 | 2.9700 | 2,098 |
04 Jan 2024 | 2.9050 | 2.9150 | 2.9050 | 2.9098 | 2.9098 | 1,791 |
03 Jan 2024 | 2.8900 | 2.8900 | 2.8698 | 2.8800 | 2.8800 | 247 |
02 Jan 2024 | 2.8850 | 2.8900 | 2.8800 | 2.8800 | 2.8800 | 3,231 |
29 Dec 2023 | 2.9150 | 2.9400 | 2.8998 | 2.9400 | 2.9400 | 1,278 |
28 Dec 2023 | 2.9300 | 2.9600 | 2.9300 | 2.9549 | 2.9549 | 7,057 |
27 Dec 2023 | 2.9300 | 2.9300 | 2.9250 | 2.9250 | 2.9250 | 2,219 |
22 Dec 2023 | 2.9700 | 2.9748 | 2.9700 | 2.9748 | 2.9748 | 340 |
21 Dec 2023 | 2.8350 | 2.9400 | 2.8150 | 2.8200 | 2.8200 | 18,531 |
20 Dec 2023 | 2.8100 | 2.8450 | 2.8100 | 2.8400 | 2.8400 | 1,375 |
19 Dec 2023 | 2.8500 | 2.8500 | 2.7600 | 2.8500 | 2.8500 | 1,777 |
18 Dec 2023 | 2.6600 | 2.7250 | 2.6600 | 2.7200 | 2.7200 | 8,945 |
15 Dec 2023 | 2.6710 | 2.7050 | 2.6349 | 2.7050 | 2.7050 | 6,691 |
14 Dec 2023 | 2.6250 | 2.6700 | 2.6200 | 2.6650 | 2.6650 | 7,375 |
13 Dec 2023 | 2.5600 | 2.5900 | 2.5450 | 2.5800 | 2.5800 | 14,365 |
12 Dec 2023 | 2.5100 | 2.5150 | 2.4999 | 2.5000 | 2.5000 | 8,636 |
11 Dec 2023 | 2.4950 | 2.5350 | 2.4950 | 2.5200 | 2.5200 | 4,715 |
08 Dec 2023 | 2.5150 | 2.5200 | 2.5000 | 2.5050 | 2.5050 | 10,529 |
07 Dec 2023 | 2.5300 | 2.5500 | 2.5000 | 2.5050 | 2.5050 | 15,559 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 2.5600 | 2.5750 | 2.5450 | 2.5550 | 2.5550 | 2,919 |
04 Dec 2023 | 2.6200 | 2.6300 | 2.5600 | 2.6250 | 2.6250 | 9,188 |
01 Dec 2023 | 2.6250 | 2.6400 | 2.5800 | 2.5850 | 2.5850 | 25,899 |
30 Nov 2023 | 2.6000 | 2.6350 | 2.5650 | 2.5950 | 2.5950 | 31,621 |
29 Nov 2023 | 2.5900 | 2.5950 | 2.5750 | 2.5950 | 2.5950 | 423 |
28 Nov 2023 | 2.5450 | 2.5850 | 2.5450 | 2.5649 | 2.5649 | 2,598 |
27 Nov 2023 | 2.5350 | 2.5650 | 2.5250 | 2.5500 | 2.5500 | 9,439 |
24 Nov 2023 | 2.5400 | 2.5700 | 2.5200 | 2.5400 | 2.5400 | 13,088 |
23 Nov 2023 | 2.4950 | 2.5300 | 2.4950 | 2.5300 | 2.5300 | 1,026 |
22 Nov 2023 | 2.5000 | 2.5000 | 2.4650 | 2.4650 | 2.4650 | 5,098 |
21 Nov 2023 | 2.5000 | 2.5100 | 2.4750 | 2.4750 | 2.4750 | 1,850 |
20 Nov 2023 | 2.4750 | 2.5000 | 2.4750 | 2.4800 | 2.4800 | 7,834 |
17 Nov 2023 | 2.4950 | 2.5250 | 2.4700 | 2.4700 | 2.4700 | 22,361 |
16 Nov 2023 | 2.5000 | 2.5200 | 2.4650 | 2.4700 | 2.4700 | 5,416 |
15 Nov 2023 | 2.5250 | 2.5250 | 2.4650 | 2.4799 | 2.4799 | 3,998 |
14 Nov 2023 | 2.5000 | 2.5300 | 2.4900 | 2.5175 | 2.5175 | 1,632 |
13 Nov 2023 | 2.4750 | 2.5050 | 2.4750 | 2.4950 | 2.4950 | 6,645 |
10 Nov 2023 | 2.3400 | 2.5000 | 2.3050 | 2.5000 | 2.5000 | 5,028 |
09 Nov 2023 | 2.3650 | 2.3700 | 2.3549 | 2.3550 | 2.3550 | 2,490 |
08 Nov 2023 | 2.3600 | 2.3951 | 2.3600 | 2.3700 | 2.3700 | 3,699 |
07 Nov 2023 | 2.3800 | 2.3950 | 2.3500 | 2.3500 | 2.3500 | 5,684 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |