Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.3600 | 3.3600 | 3.3460 | 3.3615 | 3.3615 | 60,734 |
02 May 2024 | 3.4140 | 3.4140 | 3.3500 | 3.3280 | 3.3280 | 122,138 |
01 May 2024 | 3.3950 | 3.3970 | 3.3720 | 3.3980 | 3.3980 | 30,000 |
30 Apr 2024 | 3.4030 | 3.4562 | 3.3780 | 3.4215 | 3.4215 | 199,586 |
29 Apr 2024 | 3.3680 | 3.4040 | 3.3680 | 3.4195 | 3.4195 | 33,276 |
26 Apr 2024 | 3.4010 | 3.4220 | 3.4000 | 3.4000 | 3.4000 | 293,447 |
25 Apr 2024 | 3.4190 | 3.4410 | 3.4000 | 3.3845 | 3.3845 | 22,244 |
24 Apr 2024 | 3.4280 | 3.4510 | 3.4260 | 3.4260 | 3.4260 | 22,029 |
23 Apr 2024 | 3.4770 | 3.5023 | 3.3830 | 3.4030 | 3.4030 | 29,996 |
22 Apr 2024 | 3.5190 | 3.5370 | 3.5070 | 3.5270 | 3.5270 | 354,608 |
19 Apr 2024 | 3.4800 | 3.5290 | 3.4800 | 3.5225 | 3.5225 | 113,191 |
18 Apr 2024 | 3.4270 | 3.4490 | 3.4200 | 3.4470 | 3.4470 | 19,757 |
17 Apr 2024 | 3.3810 | 3.4190 | 3.3690 | 3.4070 | 3.4070 | 10,363 |
16 Apr 2024 | 3.3370 | 3.3570 | 3.2538 | 3.3790 | 3.3790 | 50,200 |
15 Apr 2024 | 3.4410 | 3.4420 | 3.3490 | 3.3685 | 3.3685 | 114,609 |
12 Apr 2024 | 3.2890 | 3.3040 | 3.2880 | 3.2835 | 3.2835 | 15,777 |
11 Apr 2024 | 3.2520 | 3.2550 | 3.2320 | 3.2365 | 3.2365 | 2,990 |
10 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2400 | 3.2400 | 830 |
09 Apr 2024 | 3.2490 | 3.2520 | 3.1951 | 3.2525 | 3.2525 | 102,054 |
08 Apr 2024 | 3.2400 | 3.2560 | 3.2400 | 3.2480 | 3.2480 | 145,857 |
05 Apr 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2400 | 3.2400 | 1,339 |
04 Apr 2024 | 3.2310 | 3.2530 | 3.2170 | 3.2335 | 3.2335 | 7,996 |
03 Apr 2024 | 3.1510 | 3.2000 | 3.1500 | 3.2135 | 3.2135 | 3,736 |
02 Apr 2024 | 3.1130 | 3.1360 | 3.0009 | 3.1465 | 3.1465 | 56,679 |
28 Mar 2024 | 3.0710 | 3.0860 | 3.0710 | 3.0870 | 3.0870 | 438 |
27 Mar 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
26 Mar 2024 | 3.0720 | 3.0750 | 2.9911 | 3.0410 | 3.0410 | 3,577 |
25 Mar 2024 | 3.0715 | 3.0715 | 3.0715 | 3.0715 | 3.0715 | - |
22 Mar 2024 | 3.0280 | 3.0300 | 3.0280 | 3.0530 | 3.0530 | 61,800 |
21 Mar 2024 | 3.0470 | 3.0470 | 3.0360 | 3.0425 | 3.0425 | 1,157 |
20 Mar 2024 | 2.9940 | 2.9940 | 2.9940 | 3.0020 | 3.0020 | 100 |
19 Mar 2024 | 2.9870 | 2.9962 | 2.9680 | 2.9945 | 2.9945 | 1,719 |
18 Mar 2024 | 2.9880 | 2.9970 | 2.9880 | 3.0055 | 3.0055 | 1,006 |
15 Mar 2024 | 2.9940 | 2.9940 | 2.9940 | 3.0040 | 3.0040 | 336 |
14 Mar 2024 | 2.9910 | 2.9910 | 2.9750 | 2.9700 | 2.9700 | 67,096 |
13 Mar 2024 | 2.9840 | 2.9840 | 2.9840 | 2.9895 | 2.9895 | 121 |
12 Mar 2024 | 2.9980 | 2.9980 | 2.9423 | 2.9895 | 2.9895 | 68 |
11 Mar 2024 | 2.9600 | 2.9830 | 2.9600 | 2.9830 | 2.9830 | 1,146 |
08 Mar 2024 | 2.9890 | 2.9890 | 2.9570 | 2.9625 | 2.9625 | 79,857 |
07 Mar 2024 | 2.9870 | 2.9870 | 2.9870 | 2.9805 | 2.9805 | 350 |
06 Mar 2024 | 2.9500 | 2.9670 | 2.9470 | 2.9540 | 2.9540 | 42,371 |
05 Mar 2024 | 2.9500 | 2.9544 | 2.8986 | 2.9460 | 2.9460 | 500 |
04 Mar 2024 | 2.9510 | 2.9530 | 2.9410 | 2.9530 | 2.9530 | 18,200 |
01 Mar 2024 | 2.9380 | 2.9710 | 2.9380 | 2.9720 | 2.9720 | 2,653 |
29 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
28 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8990 | 2.8990 | 56 |
27 Feb 2024 | 2.8940 | 2.9313 | 2.8940 | 2.8995 | 2.8995 | 5,115 |
26 Feb 2024 | 2.8910 | 2.8950 | 2.8780 | 2.8830 | 2.8830 | 54,600 |
23 Feb 2024 | 2.9250 | 2.9250 | 2.8890 | 2.8860 | 2.8860 | 257,905 |
22 Feb 2024 | 2.9480 | 2.9480 | 2.9120 | 2.9135 | 2.9135 | 924 |
21 Feb 2024 | 2.9490 | 2.9490 | 2.9490 | 2.9425 | 2.9425 | 1,077 |
20 Feb 2024 | 2.9000 | 2.9588 | 2.9000 | 2.9030 | 2.9030 | 22,000 |
19 Feb 2024 | 2.9085 | 2.9085 | 2.9085 | 2.9085 | 2.9085 | - |
16 Feb 2024 | 2.9560 | 2.9560 | 2.9370 | 2.9405 | 2.9405 | 9,213 |
15 Feb 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9485 | 2.9485 | 25,000 |
14 Feb 2024 | 2.9240 | 2.9320 | 2.9240 | 2.9605 | 2.9605 | 601 |
13 Feb 2024 | 2.9630 | 2.9630 | 2.9389 | 2.9465 | 2.9465 | 1,737 |
12 Feb 2024 | 2.9270 | 2.9270 | 2.9270 | 2.9475 | 2.9475 | 6 |
09 Feb 2024 | 2.9300 | 2.9380 | 2.9300 | 2.9350 | 2.9350 | 7,770 |
08 Feb 2024 | 2.9510 | 2.9510 | 2.9510 | 2.9465 | 2.9465 | 200 |
07 Feb 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9415 | 2.9415 | 100 |
06 Feb 2024 | 2.9370 | 2.9887 | 2.9370 | 2.9515 | 2.9515 | 40,000 |
05 Feb 2024 | 2.9270 | 2.9380 | 2.9250 | 2.9295 | 2.9295 | 626,273 |
02 Feb 2024 | 2.9590 | 2.9750 | 2.9590 | 2.9650 | 2.9650 | 845,380 |
01 Feb 2024 | 2.9950 | 2.9950 | 2.9810 | 2.9810 | 2.9810 | 10,006 |
31 Jan 2024 | 3.0140 | 3.0400 | 3.0140 | 3.0255 | 3.0255 | 17,210 |
30 Jan 2024 | 2.9950 | 3.0080 | 2.9255 | 3.0195 | 3.0195 | 4,400 |
29 Jan 2024 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | - |
26 Jan 2024 | 3.0140 | 3.0250 | 3.0140 | 3.0190 | 3.0190 | 1,340 |
25 Jan 2024 | 2.9500 | 2.9550 | 2.9500 | 2.9730 | 2.9730 | 515 |
24 Jan 2024 | 2.9930 | 2.9930 | 2.9530 | 2.9600 | 2.9600 | 32,011 |
23 Jan 2024 | 2.9470 | 2.9600 | 2.9031 | 2.9540 | 2.9540 | 1,500 |
22 Jan 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8650 | 2.8650 | 2,000 |
19 Jan 2024 | 2.8690 | 2.8690 | 2.8690 | 2.8685 | 2.8685 | 2,000 |
18 Jan 2024 | 2.9020 | 2.9020 | 2.8750 | 2.8700 | 2.8700 | 46,061 |
17 Jan 2024 | 2.9010 | 2.9010 | 2.8900 | 2.8855 | 2.8855 | 10,200 |
16 Jan 2024 | 2.9200 | 2.9780 | 2.9200 | 2.9300 | 2.9300 | 160 |
15 Jan 2024 | 2.9215 | 2.9215 | 2.9215 | 2.9215 | 2.9215 | - |
12 Jan 2024 | 2.9470 | 2.9470 | 2.9390 | 2.9425 | 2.9425 | 40,811 |
11 Jan 2024 | 2.9760 | 2.9830 | 2.9720 | 2.9645 | 2.9645 | 3,833 |
10 Jan 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9625 | 2.9625 | 3,598 |
09 Jan 2024 | 2.9620 | 3.0905 | 2.9600 | 2.9790 | 2.9790 | 15,340 |
08 Jan 2024 | 3.0110 | 3.0110 | 2.9820 | 2.9670 | 2.9670 | 8,816 |
05 Jan 2024 | 3.0150 | 3.0150 | 3.0050 | 3.0205 | 3.0205 | 2,130 |
04 Jan 2024 | 3.0580 | 3.0580 | 3.0350 | 3.0250 | 3.0250 | 5,646 |
03 Jan 2024 | 3.0720 | 3.0720 | 3.0400 | 3.0685 | 3.0685 | 12,735 |
02 Jan 2024 | 3.1680 | 3.1680 | 3.1090 | 3.1025 | 3.1025 | 55,614 |
29 Dec 2023 | 3.1670 | 3.1720 | 3.1570 | 3.1580 | 3.1580 | 9,475 |
28 Dec 2023 | 3.1740 | 3.1740 | 3.1470 | 3.1660 | 3.1660 | 67,845 |
27 Dec 2023 | 2.9600 | 3.1510 | 2.9600 | 3.1635 | 3.1635 | 129,737 |
22 Dec 2023 | 3.0355 | 3.0355 | 3.0355 | 3.0355 | 3.0355 | - |
21 Dec 2023 | 2.9680 | 2.9680 | 2.9680 | 2.9800 | 2.9800 | 55,800 |
20 Dec 2023 | 3.0000 | 3.0000 | 2.9870 | 2.9815 | 2.9815 | 17,689 |
19 Dec 2023 | 3.0320 | 3.0320 | 2.8815 | 3.0080 | 3.0080 | 55,800 |
18 Dec 2023 | 3.0080 | 3.0420 | 3.0080 | 3.0370 | 3.0370 | 6,426 |
15 Dec 2023 | 2.9730 | 3.0040 | 2.9590 | 2.9940 | 2.9940 | 84,984 |
14 Dec 2023 | 2.8750 | 2.9540 | 2.8750 | 2.9475 | 2.9475 | 579,748 |
13 Dec 2023 | 2.8420 | 2.8420 | 2.8420 | 2.8480 | 2.8480 | 9,000 |
12 Dec 2023 | 2.8380 | 2.8821 | 2.8150 | 2.8195 | 2.8195 | 183,524 |
11 Dec 2023 | 2.8400 | 2.8400 | 2.8260 | 2.8165 | 2.8165 | 2,950 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |