Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
09 May 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
08 May 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
07 May 2024 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | - |
06 May 2024 | 3.2750 | 3.3320 | 3.2750 | 3.3320 | 3.3320 | 1,000 |
03 May 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
02 May 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
30 Apr 2024 | 2.9560 | 2.9560 | 2.9260 | 2.9260 | 2.9260 | 600 |
29 Apr 2024 | 2.8730 | 2.8810 | 2.8730 | 2.8810 | 2.8810 | 1,200 |
26 Apr 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | - |
25 Apr 2024 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | - |
24 Apr 2024 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | - |
23 Apr 2024 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | 2.8170 | - |
22 Apr 2024 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | - |
19 Apr 2024 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | - |
18 Apr 2024 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | - |
17 Apr 2024 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | 2.7690 | - |
16 Apr 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
15 Apr 2024 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | - |
12 Apr 2024 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | - |
11 Apr 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
10 Apr 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
09 Apr 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
08 Apr 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
05 Apr 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
04 Apr 2024 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | - |
03 Apr 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
02 Apr 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
28 Mar 2024 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | - |
27 Mar 2024 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | 2.7980 | - |
26 Mar 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
25 Mar 2024 | 2.9240 | 2.9240 | 2.8880 | 2.8880 | 2.8880 | 1,200 |
22 Mar 2024 | 2.9560 | 2.9560 | 2.9240 | 2.9240 | 2.9240 | 1,200 |
21 Mar 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
20 Mar 2024 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | - |
19 Mar 2024 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | - |
18 Mar 2024 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | 2.8770 | - |
15 Mar 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
14 Mar 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
13 Mar 2024 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | - |
12 Mar 2024 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | - |
11 Mar 2024 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | - |
08 Mar 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
07 Mar 2024 | 2.8300 | 2.9420 | 2.8300 | 2.9420 | 2.9420 | 1,200 |
06 Mar 2024 | 2.8940 | 2.8940 | 2.8300 | 2.8300 | 2.8300 | 10 |
05 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
04 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
01 Mar 2024 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | - |
29 Feb 2024 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | - |
28 Feb 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
27 Feb 2024 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | 2.7920 | - |
26 Feb 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
23 Feb 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
22 Feb 2024 | 2.8750 | 2.8750 | 2.7780 | 2.7780 | 2.7780 | 175 |
21 Feb 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | - |
20 Feb 2024 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | - |
19 Feb 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
16 Feb 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
15 Feb 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
14 Feb 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
13 Feb 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
12 Feb 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
09 Feb 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | - |
08 Feb 2024 | 3.5710 | 3.5950 | 3.5490 | 3.5950 | 3.5950 | 4,141 |
07 Feb 2024 | 3.5920 | 3.5920 | 3.4780 | 3.4780 | 3.4780 | 937 |
06 Feb 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
05 Feb 2024 | 3.6460 | 3.6460 | 3.5920 | 3.5920 | 3.5920 | 1,800 |
02 Feb 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
01 Feb 2024 | 3.3750 | 3.6460 | 3.3750 | 3.6460 | 3.6460 | 8,800 |
31 Jan 2024 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | - |
30 Jan 2024 | 3.2860 | 3.3210 | 3.2860 | 3.3210 | 3.3210 | 1,800 |
29 Jan 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
26 Jan 2024 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | - |
25 Jan 2024 | 3.3100 | 3.3100 | 3.2970 | 3.2970 | 3.2970 | 300 |
24 Jan 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
23 Jan 2024 | 3.1730 | 3.2250 | 3.1730 | 3.2250 | 3.2250 | 1,806 |
22 Jan 2024 | 3.1990 | 3.1990 | 3.1320 | 3.1320 | 3.1320 | 1,800 |
19 Jan 2024 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
18 Jan 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
17 Jan 2024 | 3.3920 | 3.3920 | 3.2340 | 3.2350 | 3.2350 | 2,315 |
16 Jan 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
15 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
12 Jan 2024 | 3.0620 | 3.2200 | 3.0620 | 3.2200 | 3.2200 | 1,500 |
11 Jan 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
10 Jan 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
09 Jan 2024 | 2.7660 | 2.8220 | 2.7660 | 2.8220 | 2.8220 | 1,800 |
08 Jan 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | - |
05 Jan 2024 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | - |
04 Jan 2024 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | - |
03 Jan 2024 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | - |
02 Jan 2024 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | 2.6030 | - |
29 Dec 2023 | 2.5340 | 2.5340 | 2.5160 | 2.5160 | 2.5160 | - |
28 Dec 2023 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | 2.5440 | - |
27 Dec 2023 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | 2.6260 | - |
22 Dec 2023 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | 2.6530 | - |
21 Dec 2023 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
20 Dec 2023 | 2.5190 | 2.5190 | 2.5040 | 2.5040 | 2.5040 | 1,500 |
19 Dec 2023 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | - |
18 Dec 2023 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | - |
15 Dec 2023 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |