Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 300 |
07 May 2024 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | - |
06 May 2024 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | - |
03 May 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
02 May 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
30 Apr 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
29 Apr 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
26 Apr 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
25 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
24 Apr 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
23 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
22 Apr 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
19 Apr 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
18 Apr 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
17 Apr 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
16 Apr 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
15 Apr 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
12 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
11 Apr 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | - |
10 Apr 2024 | 3.2140 | 3.3180 | 3.2140 | 3.3180 | 3.3180 | 300 |
09 Apr 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
08 Apr 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
05 Apr 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
04 Apr 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
03 Apr 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
02 Apr 2024 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | - |
28 Mar 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
27 Mar 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
26 Mar 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
25 Mar 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
22 Mar 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
21 Mar 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
20 Mar 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
19 Mar 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
18 Mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
15 Mar 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
14 Mar 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
13 Mar 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
12 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
11 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
08 Mar 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
07 Mar 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
06 Mar 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
05 Mar 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
04 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
01 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
29 Feb 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
28 Feb 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
27 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
26 Feb 2024 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | - |
23 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
22 Feb 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
21 Feb 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
20 Feb 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
19 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
16 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
15 Feb 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
14 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
13 Feb 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
12 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
09 Feb 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
08 Feb 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
07 Feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
06 Feb 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
05 Feb 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
02 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
01 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
31 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
30 Jan 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
29 Jan 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
26 Jan 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
25 Jan 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
24 Jan 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
23 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
22 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
19 Jan 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
18 Jan 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
17 Jan 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
16 Jan 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
15 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
12 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
11 Jan 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
10 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
09 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
08 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
05 Jan 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
04 Jan 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
03 Jan 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
02 Jan 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
29 Dec 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
28 Dec 2023 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
27 Dec 2023 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
22 Dec 2023 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
21 Dec 2023 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
20 Dec 2023 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
19 Dec 2023 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
18 Dec 2023 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
15 Dec 2023 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
14 Dec 2023 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
13 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |