Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3.3000 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | 29,000 |
09 May 2024 | 3.2900 | 3.2900 | 3.2800 | 3.2900 | 3.2900 | 40,100 |
08 May 2024 | 3.2900 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | 99,300 |
07 May 2024 | 3.2500 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 68,000 |
06 May 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2300 | 3.2300 | 84,100 |
03 May 2024 | 3.1100 | 3.1800 | 3.1100 | 3.1500 | 3.1500 | 114,300 |
02 May 2024 | 3.0400 | 3.1000 | 3.0400 | 3.1000 | 3.1000 | 38,000 |
30 Apr 2024 | 3.0300 | 3.0800 | 3.0300 | 3.0800 | 3.0800 | 22,400 |
29 Apr 2024 | 3.1000 | 3.1100 | 3.0400 | 3.0400 | 3.0400 | 95,800 |
26 Apr 2024 | 3.0700 | 3.1000 | 3.0700 | 3.0900 | 3.0900 | 53,600 |
25 Apr 2024 | 3.0400 | 3.0800 | 3.0400 | 3.0600 | 3.0600 | 59,000 |
24 Apr 2024 | 3.0100 | 3.0300 | 3.0100 | 3.0300 | 3.0300 | 29,000 |
23 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,000 |
22 Apr 2024 | 2.9800 | 2.9900 | 2.9700 | 2.9900 | 2.9900 | 15,800 |
19 Apr 2024 | 3.0600 | 3.0600 | 2.9400 | 2.9800 | 2.9800 | 107,700 |
18 Apr 2024 | 3.0700 | 3.0700 | 3.0600 | 3.0600 | 3.0600 | 23,500 |
17 Apr 2024 | 3.0600 | 3.0700 | 3.0600 | 3.0700 | 3.0700 | 16,000 |
16 Apr 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0600 | 3.0600 | 50,100 |
15 Apr 2024 | 3.1200 | 3.1200 | 3.1100 | 3.1100 | 3.1100 | 31,200 |
12 Apr 2024 | 3.1000 | 3.1300 | 3.1000 | 3.1300 | 3.1300 | 61,600 |
09 Apr 2024 | 3.1100 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | 41,900 |
08 Apr 2024 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | 3.1100 | 51,500 |
05 Apr 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0900 | 3.0900 | 15,000 |
04 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 4,000 |
03 Apr 2024 | 3.0900 | 3.1100 | 3.0900 | 3.0900 | 3.0900 | 35,300 |
02 Apr 2024 | 3.0800 | 3.1000 | 3.0600 | 3.1000 | 3.1000 | 45,000 |
01 Apr 2024 | 3.0900 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | 53,600 |
29 Mar 2024 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | 3.0900 | 10,100 |
27 Mar 2024 | 3.1000 | 3.1000 | 3.0900 | 3.1000 | 3.1000 | 26,200 |
26 Mar 2024 | 3.1100 | 3.1200 | 3.0900 | 3.1000 | 3.1000 | 31,200 |
25 Mar 2024 | 3.0900 | 3.1300 | 3.0800 | 3.1300 | 3.1300 | 62,800 |
22 Mar 2024 | 3.0600 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 81,000 |
21 Mar 2024 | 2.9500 | 3.0500 | 2.9500 | 3.0500 | 3.0500 | 280,700 |
20 Mar 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | 9,000 |
19 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 14,900 |
18 Mar 2024 | 2.9300 | 2.9700 | 2.9300 | 2.9600 | 2.9600 | 64,000 |
15 Mar 2024 | 2.9500 | 2.9700 | 2.9000 | 2.9300 | 2.9300 | 65,000 |
14 Mar 2024 | 2.9300 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 3,200 |
13 Mar 2024 | 2.9200 | 2.9800 | 2.9100 | 2.9600 | 2.9600 | 114,900 |
12 Mar 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 17,600 |
11 Mar 2024 | 2.8600 | 2.9300 | 2.8600 | 2.9300 | 2.9300 | 178,700 |
08 Mar 2024 | 2.8300 | 2.8600 | 2.8300 | 2.8600 | 2.8600 | 34,800 |
07 Mar 2024 | 2.8200 | 2.8300 | 2.8200 | 2.8300 | 2.8300 | 11,200 |
06 Mar 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | 8,200 |
05 Mar 2024 | 2.8900 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 25,800 |
04 Mar 2024 | 2.8100 | 2.9000 | 2.8100 | 2.8900 | 2.8900 | 198,100 |
01 Mar 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 54,200 |
29 Feb 2024 | 2.8300 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | 11,500 |
28 Feb 2024 | 2.8300 | 2.8500 | 2.8100 | 2.8200 | 2.8200 | 141,700 |
27 Feb 2024 | 2.8100 | 2.8300 | 2.8100 | 2.8300 | 2.8300 | 91,800 |
26 Feb 2024 | 2.8100 | 2.8300 | 2.8000 | 2.8100 | 2.8100 | 45,700 |
23 Feb 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8100 | 2.8100 | 36,900 |
22 Feb 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 57,400 |
21 Feb 2024 | 2.8300 | 2.8400 | 2.8100 | 2.8100 | 2.8100 | 47,400 |
20 Feb 2024 | 2.8300 | 2.8300 | 2.8200 | 2.8200 | 2.8200 | 35,500 |
19 Feb 2024 | 2.8200 | 2.8300 | 2.8200 | 2.8300 | 2.8300 | 2,000 |
16 Feb 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8300 | 2.8300 | 35,900 |
15 Feb 2024 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | 2.8400 | 31,700 |
14 Feb 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 1,000 |
13 Feb 2024 | 2.8400 | 2.8400 | 2.8100 | 2.8300 | 2.8300 | 16,100 |
09 Feb 2024 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | 2.8400 | 27,000 |
08 Feb 2024 | 2.8300 | 2.8300 | 2.8200 | 2.8200 | 2.8200 | 12,000 |
07 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2,000 |
06 Feb 2024 | 2.8000 | 2.8400 | 2.7900 | 2.8400 | 2.8400 | 31,100 |
05 Feb 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8000 | 2.8000 | 10,600 |
02 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 300 |
31 Jan 2024 | 2.8400 | 2.8500 | 2.8200 | 2.8500 | 2.8500 | 65,500 |
30 Jan 2024 | 2.8300 | 2.8300 | 2.8100 | 2.8200 | 2.8200 | 24,500 |
29 Jan 2024 | 2.8400 | 2.9000 | 2.8400 | 2.8400 | 2.8400 | 182,600 |
26 Jan 2024 | 2.7900 | 2.8600 | 2.7900 | 2.8400 | 2.8400 | 85,300 |
24 Jan 2024 | 2.8100 | 2.8100 | 2.7900 | 2.7900 | 2.7900 | 11,500 |
23 Jan 2024 | 2.8300 | 2.8500 | 2.8100 | 2.8100 | 2.8100 | 42,500 |
22 Jan 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | 25,000 |
19 Jan 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 28,600 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.8300 | 2.8300 | 2.7800 | 2.7800 | 2.7800 | 39,000 |
16 Jan 2024 | 2.8700 | 2.8700 | 2.7500 | 2.8500 | 2.8500 | 280,500 |
15 Jan 2024 | 2.8200 | 2.8800 | 2.8100 | 2.8800 | 2.8800 | 137,900 |
12 Jan 2024 | 2.8300 | 2.8400 | 2.8100 | 2.8100 | 2.8100 | 16,200 |
11 Jan 2024 | 2.8300 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | 25,500 |
10 Jan 2024 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | 2.8400 | 52,800 |
09 Jan 2024 | 2.8300 | 2.8700 | 2.8300 | 2.8400 | 2.8400 | 65,000 |
08 Jan 2024 | 2.7600 | 2.8300 | 2.7500 | 2.8300 | 2.8300 | 197,700 |
05 Jan 2024 | 2.7700 | 2.7800 | 2.7600 | 2.7800 | 2.7800 | 6,900 |
04 Jan 2024 | 2.7900 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | 30,000 |
03 Jan 2024 | 2.7800 | 2.7800 | 2.7600 | 2.7700 | 2.7700 | 5,500 |
02 Jan 2024 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | 2.7900 | 11,000 |
29 Dec 2023 | 2.7900 | 2.8000 | 2.7600 | 2.8000 | 2.8000 | 45,300 |
28 Dec 2023 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 38,500 |
27 Dec 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 13,400 |
26 Dec 2023 | 2.7800 | 2.7800 | 2.7300 | 2.7500 | 2.7500 | 40,100 |
22 Dec 2023 | 2.7600 | 2.7700 | 2.7600 | 2.7700 | 2.7700 | 6,900 |
21 Dec 2023 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | 2.7500 | 10,300 |
20 Dec 2023 | 2.6900 | 2.7800 | 2.6900 | 2.7700 | 2.7700 | 68,700 |
19 Dec 2023 | 2.6900 | 2.6900 | 2.6800 | 2.6900 | 2.6900 | 9,500 |
18 Dec 2023 | 2.7000 | 2.7100 | 2.7000 | 2.7000 | 2.7000 | 4,000 |
15 Dec 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 4,500 |
14 Dec 2023 | 2.7000 | 2.7000 | 2.6800 | 2.6900 | 2.6900 | 9,800 |
13 Dec 2023 | 2.6900 | 2.7000 | 2.6900 | 2.7000 | 2.7000 | 3,000 |
12 Dec 2023 | 2.6800 | 2.6900 | 2.6800 | 2.6800 | 2.6800 | 4,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |