Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 2,900 |
27 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
26 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
25 Mar 2024 | 4.5500 | 4.8500 | 4.5500 | 4.8500 | 4.8500 | 250,300 |
22 Mar 2024 | 4.9100 | 4.9100 | 4.3500 | 4.3500 | 4.3500 | 65,500 |
21 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3,300 |
20 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 300 |
19 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
18 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
15 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 200 |
14 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
13 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 251,200 |
12 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 11,300 |
11 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 136,200 |
08 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 11,500 |
07 Mar 2024 | 4.2600 | 4.2600 | 4.2500 | 4.2500 | 4.2500 | 27,700 |
06 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 500,000 |
05 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
04 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
01 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
29 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 7,700 |
28 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
27 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 500 |
26 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
23 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,200 |
22 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
21 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
20 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,300 |
16 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 8,200 |
15 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 800 |
14 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2,100 |
13 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
12 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
09 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 13,100 |
08 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
07 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
06 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
05 Feb 2024 | 4.0800 | 4.0800 | 3.8300 | 3.8300 | 3.8300 | 1,200 |
02 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1,600 |
01 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
31 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
30 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 338,300 |
29 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 85,300 |
26 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 200 |
25 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 5,100 |
24 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
23 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
22 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
19 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 200 |
18 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 10,000 |
17 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
16 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
12 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
11 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
10 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 21,900 |
09 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
08 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
05 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 604,200 |
04 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 5,100 |
03 Jan 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
02 Jan 2024 | 4.3300 | 4.3300 | 3.9600 | 4.2100 | 4.2100 | 6,800 |
29 Dec 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 1,150,000 |
28 Dec 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 300,000 |
27 Dec 2023 | 4.3300 | 4.3300 | 3.9600 | 3.9600 | 3.9600 | 3,200 |
26 Dec 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
22 Dec 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1,100 |
21 Dec 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 200 |
20 Dec 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
19 Dec 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
18 Dec 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
15 Dec 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 2,400 |
14 Dec 2023 | 4.4900 | 4.4900 | 4.0100 | 4.0100 | 4.0100 | 25,400 |
13 Dec 2023 | 4.0700 | 4.0700 | 3.9100 | 3.9100 | 3.9100 | 309,000 |
12 Dec 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 29,700 |
11 Dec 2023 | 4.3500 | 4.3500 | 4.1800 | 4.1800 | 4.1800 | 600 |
08 Dec 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 700 |
07 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
06 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 5,000 |
05 Dec 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
04 Dec 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
01 Dec 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 1,000 |
30 Nov 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
29 Nov 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
28 Nov 2023 | 4.1700 | 4.1700 | 3.9100 | 4.1200 | 4.1200 | 12,200 |
27 Nov 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 6,300 |
24 Nov 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 600 |
22 Nov 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
21 Nov 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
20 Nov 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
17 Nov 2023 | 4.0500 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 2,200 |
16 Nov 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
15 Nov 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 200 |
14 Nov 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
13 Nov 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 100 |
10 Nov 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
09 Nov 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
08 Nov 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
07 Nov 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 15,100 |
06 Nov 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 500 |
03 Nov 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |