Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3.6664 | 3.7582 | 3.6057 | 3.7162 | 3.7162 | 17,700 |
20 May 2024 | 3.9346 | 3.9346 | 3.9346 | 3.9346 | 3.9346 | - |
17 May 2024 | 3.9736 | 3.9736 | 3.9736 | 3.9736 | 3.9736 | - |
16 May 2024 | 3.7369 | 3.7369 | 3.7369 | 3.7369 | 3.7369 | - |
15 May 2024 | 3.0854 | 3.0854 | 3.0854 | 3.0854 | 3.0854 | - |
14 May 2024 | 2.9236 | 2.9236 | 2.9236 | 2.9236 | 2.9236 | - |
13 May 2024 | 3.5701 | 3.5701 | 3.5701 | 3.5701 | 3.5701 | - |
10 May 2024 | 3.0519 | 3.0519 | 3.0519 | 3.0519 | 3.0519 | - |
09 May 2024 | 2.9876 | 2.9876 | 2.9876 | 2.9876 | 2.9876 | - |
08 May 2024 | 2.8787 | 2.8787 | 2.8787 | 2.8787 | 2.8787 | - |
07 May 2024 | 2.9827 | 2.9827 | 2.9827 | 2.9827 | 2.9827 | - |
03 May 2024 | 3.2218 | 3.2218 | 3.2218 | 3.2218 | 3.2218 | - |
02 May 2024 | 3.1068 | 3.1068 | 3.1068 | 3.1068 | 3.1068 | - |
01 May 2024 | 2.6083 | 2.6083 | 2.6083 | 2.6083 | 2.6083 | - |
30 Apr 2024 | 2.5422 | 2.5422 | 2.5422 | 2.5422 | 2.5422 | - |
29 Apr 2024 | 2.7096 | 2.7096 | 2.7096 | 2.7096 | 2.7096 | - |
26 Apr 2024 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | - |
25 Apr 2024 | 2.5787 | 2.5787 | 2.5787 | 2.5787 | 2.5787 | - |
24 Apr 2024 | 2.5307 | 2.5307 | 2.5307 | 2.5307 | 2.5307 | - |
23 Apr 2024 | 2.3281 | 2.3281 | 2.3281 | 2.3281 | 2.3281 | - |
22 Apr 2024 | 2.1610 | 2.1610 | 2.1610 | 2.1610 | 2.1610 | - |
19 Apr 2024 | 2.0219 | 2.0219 | 2.0219 | 2.0219 | 2.0219 | - |
18 Apr 2024 | 2.0062 | 2.0062 | 2.0062 | 2.0062 | 2.0062 | - |
17 Apr 2024 | 2.0017 | 2.0017 | 2.0017 | 2.0017 | 2.0017 | - |
16 Apr 2024 | 2.0731 | 2.0731 | 2.0731 | 2.0731 | 2.0731 | - |
15 Apr 2024 | 2.1671 | 2.1671 | 2.1671 | 2.1671 | 2.1671 | - |
12 Apr 2024 | 2.2327 | 2.2327 | 2.2327 | 2.2327 | 2.2327 | - |
11 Apr 2024 | 2.6057 | 2.6057 | 2.6057 | 2.6057 | 2.6057 | - |
10 Apr 2024 | 2.5798 | 2.5798 | 2.5798 | 2.5798 | 2.5798 | - |
09 Apr 2024 | 2.4216 | 2.4216 | 2.4216 | 2.4216 | 2.4216 | - |
08 Apr 2024 | 2.2993 | 2.2993 | 2.2993 | 2.2993 | 2.2993 | - |
05 Apr 2024 | 2.2972 | 2.2972 | 2.2972 | 2.2972 | 2.2972 | - |
04 Apr 2024 | 2.3263 | 2.3263 | 2.3263 | 2.3263 | 2.3263 | - |
03 Apr 2024 | 2.3755 | 2.3755 | 2.3755 | 2.3755 | 2.3755 | - |
02 Apr 2024 | 2.4203 | 2.4203 | 2.4203 | 2.4203 | 2.4203 | - |
28 Mar 2024 | 2.3751 | 2.3751 | 2.3751 | 2.3751 | 2.3751 | - |
27 Mar 2024 | 2.3018 | 2.3018 | 2.3018 | 2.3018 | 2.3018 | - |
26 Mar 2024 | 2.2921 | 2.2921 | 2.2921 | 2.2921 | 2.2921 | - |
25 Mar 2024 | 2.2911 | 2.2911 | 2.2911 | 2.2911 | 2.2911 | - |
22 Mar 2024 | 2.3597 | 2.3597 | 2.3597 | 2.3597 | 2.3597 | - |
21 Mar 2024 | 2.5359 | 2.5359 | 2.5359 | 2.5359 | 2.5359 | - |
20 Mar 2024 | 2.5734 | 2.5734 | 2.5734 | 2.5734 | 2.5734 | - |
19 Mar 2024 | 2.4969 | 2.4969 | 2.4969 | 2.4969 | 2.4969 | - |
18 Mar 2024 | 2.5081 | 2.5081 | 2.5081 | 2.5081 | 2.5081 | - |
15 Mar 2024 | 2.5009 | 2.5009 | 2.5009 | 2.5009 | 2.5009 | - |
14 Mar 2024 | 2.4998 | 2.4998 | 2.4998 | 2.4998 | 2.4998 | - |
13 Mar 2024 | 2.8339 | 2.8339 | 2.8339 | 2.8339 | 2.8339 | - |
12 Mar 2024 | 2.7986 | 2.7986 | 2.7986 | 2.7986 | 2.7986 | - |
11 Mar 2024 | 2.6711 | 2.6711 | 2.6711 | 2.6711 | 2.6711 | - |
08 Mar 2024 | 2.5385 | 2.5385 | 2.5385 | 2.5385 | 2.5385 | - |
07 Mar 2024 | 2.4378 | 2.4378 | 2.4378 | 2.4378 | 2.4378 | - |
06 Mar 2024 | 2.5608 | 2.5608 | 2.5608 | 2.5608 | 2.5608 | - |
05 Mar 2024 | 2.3981 | 2.3981 | 2.3981 | 2.3981 | 2.3981 | - |
04 Mar 2024 | 2.3921 | 2.3921 | 2.3921 | 2.3921 | 2.3921 | - |
01 Mar 2024 | 2.6774 | 2.6774 | 2.6774 | 2.6774 | 2.6774 | - |
29 Feb 2024 | 2.6159 | 2.6159 | 2.6159 | 2.6159 | 2.6159 | - |
28 Feb 2024 | 2.6773 | 2.6773 | 2.6773 | 2.6773 | 2.6773 | - |
27 Feb 2024 | 3.0416 | 3.0416 | 3.0416 | 3.0416 | 3.0416 | - |
26 Feb 2024 | 2.9092 | 2.9092 | 2.9092 | 2.9092 | 2.9092 | - |
23 Feb 2024 | 2.8506 | 2.8506 | 2.8506 | 2.8506 | 2.8506 | - |
22 Feb 2024 | 2.8699 | 2.8699 | 2.8699 | 2.8699 | 2.8699 | - |
21 Feb 2024 | 2.8108 | 2.8108 | 2.8108 | 2.8108 | 2.8108 | - |
20 Feb 2024 | 2.5561 | 2.5561 | 2.5561 | 2.5561 | 2.5561 | - |
19 Feb 2024 | 2.6398 | 2.6398 | 2.6398 | 2.6398 | 2.6398 | - |
16 Feb 2024 | 2.6429 | 2.6429 | 2.6429 | 2.6429 | 2.6429 | - |
15 Feb 2024 | 2.6344 | 2.6344 | 2.6344 | 2.6344 | 2.6344 | - |
14 Feb 2024 | 2.5899 | 2.5899 | 2.5899 | 2.5899 | 2.5899 | - |
13 Feb 2024 | 2.4101 | 2.4101 | 2.4101 | 2.4101 | 2.4101 | - |
12 Feb 2024 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | - |
09 Feb 2024 | 2.4622 | 2.4622 | 2.4622 | 2.4622 | 2.4622 | - |
08 Feb 2024 | 2.3401 | 2.3401 | 2.3401 | 2.3401 | 2.3401 | - |
07 Feb 2024 | 2.6501 | 2.6501 | 2.6501 | 2.6501 | 2.6501 | - |
06 Feb 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
05 Feb 2024 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | - |
02 Feb 2024 | 2.5224 | 2.5224 | 2.5224 | 2.5224 | 2.5224 | - |
01 Feb 2024 | 2.5888 | 2.5888 | 2.5888 | 2.5888 | 2.5888 | - |
31 Jan 2024 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | 2.5590 | - |
30 Jan 2024 | 2.5761 | 2.5761 | 2.5761 | 2.5761 | 2.5761 | - |
29 Jan 2024 | 2.7169 | 2.7169 | 2.7169 | 2.7169 | 2.7169 | - |
26 Jan 2024 | 2.7685 | 2.7685 | 2.7685 | 2.7685 | 2.7685 | - |
25 Jan 2024 | 2.7518 | 2.7518 | 2.7518 | 2.7518 | 2.7518 | - |
24 Jan 2024 | 2.9097 | 2.9097 | 2.9097 | 2.9097 | 2.9097 | - |
23 Jan 2024 | 2.7678 | 2.7678 | 2.7678 | 2.7678 | 2.7678 | - |
22 Jan 2024 | 2.2406 | 2.2406 | 2.2406 | 2.2406 | 2.2406 | - |
19 Jan 2024 | 2.3226 | 2.3226 | 2.3226 | 2.3226 | 2.3226 | - |
18 Jan 2024 | 2.1907 | 2.1907 | 2.1907 | 2.1907 | 2.1907 | - |
17 Jan 2024 | 2.2795 | 2.2795 | 2.2795 | 2.2795 | 2.2795 | - |
16 Jan 2024 | 2.3339 | 2.3339 | 2.3339 | 2.3339 | 2.3339 | - |
15 Jan 2024 | 2.5931 | 2.5931 | 2.5931 | 2.5931 | 2.5931 | - |
12 Jan 2024 | 2.5962 | 2.5962 | 2.5962 | 2.5962 | 2.5962 | - |
11 Jan 2024 | 2.6568 | 2.6568 | 2.6568 | 2.6568 | 2.6568 | - |
10 Jan 2024 | 2.5538 | 2.5538 | 2.5538 | 2.5538 | 2.5538 | - |
09 Jan 2024 | 2.6214 | 2.6214 | 2.6214 | 2.6214 | 2.6214 | - |
08 Jan 2024 | 2.7189 | 2.7189 | 2.7189 | 2.7189 | 2.7189 | - |
05 Jan 2024 | 2.7368 | 2.7368 | 2.7368 | 2.7368 | 2.7368 | - |
04 Jan 2024 | 2.9325 | 2.9325 | 2.9325 | 2.9325 | 2.9325 | - |
03 Jan 2024 | 3.1738 | 3.1738 | 3.1738 | 3.1738 | 3.1738 | - |
02 Jan 2024 | 2.9578 | 2.9578 | 2.9578 | 2.9578 | 2.9578 | - |
29 Dec 2023 | 3.3162 | 3.3162 | 3.3162 | 3.3162 | 3.3162 | - |
28 Dec 2023 | 3.2831 | 3.2831 | 3.2831 | 3.2831 | 3.2831 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |