Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 23,000 |
31 May 2024 | 3.000 | 3.000 | 2.850 | 3.000 | 3.000 | 31,000 |
30 May 2024 | 2.990 | 3.000 | 2.770 | 3.000 | 3.000 | 33,000 |
29 May 2024 | 2.970 | 2.980 | 2.740 | 2.980 | 2.980 | 37,026 |
28 May 2024 | 2.930 | 2.950 | 2.930 | 2.950 | 2.950 | 37,000 |
27 May 2024 | 2.890 | 2.920 | 2.890 | 2.920 | 2.920 | 52,000 |
24 May 2024 | 2.900 | 2.900 | 2.890 | 2.890 | 2.890 | 9,000 |
23 May 2024 | 2.870 | 2.900 | 2.550 | 2.900 | 2.900 | 19,000 |
22 May 2024 | 2.840 | 2.850 | 2.800 | 2.850 | 2.850 | 26,000 |
21 May 2024 | 2.850 | 2.850 | 2.530 | 2.690 | 2.690 | 123,000 |
20 May 2024 | 2.980 | 2.980 | 2.750 | 2.790 | 2.790 | 43,000 |
17 May 2024 | 2.990 | 2.990 | 2.980 | 2.980 | 2.980 | 8,000 |
16 May 2024 | 2.990 | 2.990 | 2.840 | 2.990 | 2.990 | 13,000 |
14 May 2024 | 2.990 | 2.990 | 2.800 | 2.980 | 2.980 | 33,000 |
13 May 2024 | 3.000 | 3.000 | 2.980 | 2.990 | 2.990 | 18,000 |
10 May 2024 | 3.300 | 3.300 | 2.980 | 2.990 | 2.990 | 39,000 |
09 May 2024 | 3.470 | 3.470 | 3.300 | 3.300 | 3.300 | 48,000 |
08 May 2024 | 3.490 | 3.500 | 3.400 | 3.470 | 3.470 | 14,000 |
07 May 2024 | 3.550 | 3.550 | 3.470 | 3.500 | 3.500 | 13,000 |
06 May 2024 | 3.500 | 3.550 | 3.380 | 3.550 | 3.550 | 10,000 |
03 May 2024 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 24,000 |
02 May 2024 | 3.570 | 3.570 | 3.500 | 3.500 | 3.500 | 13,000 |
30 Apr 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 13,000 |
29 Apr 2024 | 3.550 | 3.600 | 3.520 | 3.570 | 3.570 | 10,000 |
26 Apr 2024 | 3.580 | 3.580 | 3.440 | 3.550 | 3.550 | 13,000 |
25 Apr 2024 | 3.600 | 3.600 | 3.570 | 3.570 | 3.570 | 12,000 |
24 Apr 2024 | 3.710 | 3.710 | 3.590 | 3.590 | 3.590 | 23,000 |
23 Apr 2024 | 3.800 | 3.800 | 3.660 | 3.730 | 3.730 | 27,000 |
22 Apr 2024 | 3.800 | 3.800 | 3.710 | 3.770 | 3.770 | 11,568 |
19 Apr 2024 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 10,000 |
18 Apr 2024 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 11,000 |
17 Apr 2024 | 3.730 | 3.750 | 3.720 | 3.740 | 3.740 | 11,000 |
16 Apr 2024 | 3.760 | 3.760 | 3.680 | 3.720 | 3.720 | 20,000 |
15 Apr 2024 | 3.730 | 3.760 | 3.670 | 3.760 | 3.760 | 9,000 |
12 Apr 2024 | 3.770 | 3.770 | 3.710 | 3.740 | 3.740 | 17,000 |
11 Apr 2024 | 3.770 | 3.770 | 3.710 | 3.760 | 3.760 | 18,000 |
10 Apr 2024 | 3.780 | 3.780 | 3.710 | 3.770 | 3.770 | 17,000 |
09 Apr 2024 | 3.760 | 3.790 | 3.760 | 3.780 | 3.780 | 10,000 |
08 Apr 2024 | 3.780 | 3.800 | 3.760 | 3.790 | 3.790 | 44,000 |
05 Apr 2024 | 3.790 | 3.790 | 3.760 | 3.780 | 3.780 | 11,000 |
03 Apr 2024 | 3.800 | 3.800 | 3.780 | 3.790 | 3.790 | 8,000 |
02 Apr 2024 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 11,000 |
28 Mar 2024 | 3.800 | 3.800 | 3.760 | 3.790 | 3.790 | 9,000 |
27 Mar 2024 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 9,000 |
26 Mar 2024 | 3.810 | 3.810 | 3.760 | 3.800 | 3.800 | 9,000 |
25 Mar 2024 | 3.810 | 3.810 | 3.760 | 3.810 | 3.810 | 9,000 |
22 Mar 2024 | 3.800 | 3.810 | 3.760 | 3.810 | 3.810 | 12,528 |
21 Mar 2024 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 10,000 |
20 Mar 2024 | 3.800 | 3.800 | 3.750 | 3.780 | 3.780 | 10,000 |
19 Mar 2024 | 3.800 | 3.800 | 3.760 | 3.790 | 3.790 | 12,170 |
18 Mar 2024 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 10,000 |
15 Mar 2024 | 3.790 | 3.790 | 3.730 | 3.760 | 3.760 | 14,000 |
14 Mar 2024 | 3.800 | 3.800 | 3.760 | 3.790 | 3.790 | 12,000 |
13 Mar 2024 | 3.810 | 3.810 | 3.760 | 3.790 | 3.790 | 12,000 |
12 Mar 2024 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 10,000 |
11 Mar 2024 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 11,000 |
08 Mar 2024 | 3.810 | 3.810 | 3.760 | 3.800 | 3.800 | 12,000 |
07 Mar 2024 | 3.800 | 3.810 | 3.770 | 3.800 | 3.800 | 10,000 |
06 Mar 2024 | 3.820 | 3.820 | 3.750 | 3.800 | 3.800 | 10,000 |
05 Mar 2024 | 3.810 | 3.810 | 3.770 | 3.810 | 3.810 | 10,000 |
04 Mar 2024 | 3.810 | 3.810 | 3.770 | 3.810 | 3.810 | 10,000 |
01 Mar 2024 | 3.810 | 3.810 | 3.760 | 3.800 | 3.800 | 10,000 |
29 Feb 2024 | 3.810 | 3.810 | 3.760 | 3.780 | 3.780 | 13,000 |
28 Feb 2024 | 3.810 | 3.810 | 3.770 | 3.800 | 3.800 | 10,000 |
27 Feb 2024 | 3.760 | 3.800 | 3.760 | 3.780 | 3.780 | 10,000 |
26 Feb 2024 | 3.800 | 3.810 | 3.760 | 3.790 | 3.790 | 12,650 |
23 Feb 2024 | 3.800 | 3.800 | 3.750 | 3.800 | 3.800 | 14,000 |
22 Feb 2024 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 12,452 |
21 Feb 2024 | 3.750 | 3.780 | 3.720 | 3.780 | 3.780 | 11,000 |
20 Feb 2024 | 3.780 | 3.780 | 3.740 | 3.770 | 3.770 | 11,000 |
19 Feb 2024 | 3.780 | 3.790 | 3.730 | 3.770 | 3.770 | 15,000 |
16 Feb 2024 | 3.780 | 3.780 | 3.760 | 3.770 | 3.770 | 10,000 |
15 Feb 2024 | 3.770 | 3.780 | 3.740 | 3.780 | 3.780 | 10,000 |
14 Feb 2024 | 3.800 | 3.800 | 3.730 | 3.770 | 3.770 | 122,000 |
09 Feb 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | - |
08 Feb 2024 | 3.800 | 3.850 | 3.780 | 3.780 | 3.780 | 9,000 |
07 Feb 2024 | 3.810 | 3.810 | 3.760 | 3.800 | 3.800 | 11,000 |
06 Feb 2024 | 3.810 | 3.810 | 3.800 | 3.800 | 3.800 | 8,000 |
05 Feb 2024 | 3.840 | 3.840 | 3.770 | 3.820 | 3.820 | 8,000 |
02 Feb 2024 | 3.870 | 3.870 | 3.790 | 3.800 | 3.800 | 9,970 |
01 Feb 2024 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 12,000 |
31 Jan 2024 | 3.880 | 3.880 | 3.820 | 3.880 | 3.880 | 12,000 |
30 Jan 2024 | 3.900 | 3.900 | 3.790 | 3.870 | 3.870 | 11,856 |
29 Jan 2024 | 3.890 | 3.890 | 3.750 | 3.880 | 3.880 | 12,000 |
26 Jan 2024 | 3.890 | 3.890 | 3.770 | 3.870 | 3.870 | 11,000 |
25 Jan 2024 | 3.890 | 3.890 | 3.880 | 3.890 | 3.890 | 8,000 |
24 Jan 2024 | 3.800 | 3.890 | 3.800 | 3.880 | 3.880 | 23,000 |
23 Jan 2024 | 3.880 | 3.890 | 3.880 | 3.890 | 3.890 | 21,000 |
22 Jan 2024 | 3.900 | 3.900 | 3.880 | 3.890 | 3.890 | 27,000 |
19 Jan 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 10,000 |
18 Jan 2024 | 3.870 | 3.870 | 3.720 | 3.860 | 3.860 | 11,424 |
17 Jan 2024 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 10,000 |
16 Jan 2024 | 3.900 | 3.900 | 3.770 | 3.880 | 3.880 | 10,000 |
15 Jan 2024 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | - |
12 Jan 2024 | 3.730 | 3.900 | 3.730 | 3.870 | 3.870 | 90,000 |
11 Jan 2024 | 3.860 | 3.860 | 3.550 | 3.710 | 3.710 | 24,000 |
10 Jan 2024 | 3.810 | 3.810 | 3.760 | 3.810 | 3.810 | 9,000 |
09 Jan 2024 | 3.830 | 3.840 | 3.710 | 3.810 | 3.810 | 10,000 |
08 Jan 2024 | 3.900 | 3.900 | 3.770 | 3.780 | 3.780 | 29,000 |
05 Jan 2024 | 3.900 | 3.900 | 3.780 | 3.780 | 3.780 | 96,282 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |