Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.7500 | 2.8400 | 2.8400 | 2.7500 | 2.7500 | 35,000 |
20 May 2024 | 2.7500 | 2.5000 | 2.5000 | 2.7500 | 2.7500 | 889 |
17 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
16 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
15 May 2024 | 2.7500 | 2.8750 | 2.8750 | 2.7500 | 2.7500 | 7,861 |
14 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
13 May 2024 | 2.7500 | 2.8750 | 2.8750 | 2.7500 | 2.7500 | 4,728 |
10 May 2024 | 2.7500 | 2.8750 | 2.8750 | 2.7500 | 2.7500 | 174 |
09 May 2024 | 2.7500 | 2.8750 | 2.8750 | 2.7500 | 2.7500 | 17,217 |
08 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
07 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
03 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
02 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
01 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
30 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
29 Apr 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
26 Apr 2024 | 2.7500 | 2.5000 | 2.5000 | 2.7500 | 2.7500 | 1,303 |
25 Apr 2024 | 3.2500 | 3.0000 | 2.6500 | 2.7500 | 2.7500 | 86,520 |
24 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
23 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
22 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
19 Apr 2024 | 3.2500 | 3.1100 | 3.1100 | 3.2500 | 3.2500 | 111,000 |
18 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
17 Apr 2024 | 3.2500 | 3.1100 | 3.1100 | 3.2500 | 3.2500 | 51 |
16 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
15 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
12 Apr 2024 | 3.2500 | 3.1100 | 3.1100 | 3.2500 | 3.2500 | 258 |
11 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
10 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
09 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
08 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
05 Apr 2024 | 3.3500 | 3.0000 | 3.0000 | 3.2500 | 3.2500 | 50 |
04 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
03 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
02 Apr 2024 | 3.2500 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 213,235 |
28 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
27 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
26 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
25 Mar 2024 | 3.7500 | 3.6000 | 3.0000 | 3.2500 | 3.2500 | 608,181 |
22 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
21 Mar 2024 | 3.7500 | 3.5000 | 3.5000 | 3.7500 | 3.7500 | 7,125 |
20 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
19 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
18 Mar 2024 | 3.7500 | 3.9850 | 3.9850 | 3.7500 | 3.7500 | 100 |
15 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
14 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
13 Mar 2024 | 3.7500 | 3.5000 | 3.5000 | 3.7500 | 3.7500 | 2,645 |
12 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
11 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
08 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
07 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
06 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
05 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
04 Mar 2024 | 3.7500 | 3.5500 | 3.5000 | 3.7500 | 3.7500 | 19,344 |
01 Mar 2024 | 3.7500 | 3.9800 | 3.5500 | 3.7500 | 3.7500 | 386,157 |
29 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
28 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
27 Feb 2024 | 3.7500 | 3.6250 | 3.5100 | 3.7500 | 3.7500 | 145,397 |
26 Feb 2024 | 4.2500 | 4.2400 | 3.6630 | 3.7500 | 3.7500 | 830,917 |
23 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
22 Feb 2024 | 3.7500 | 3.6250 | 3.6250 | 3.7500 | 3.7500 | 2,988 |
21 Feb 2024 | 3.6500 | 4.0000 | 3.3000 | 3.7500 | 3.7500 | 53,191 |
20 Feb 2024 | 3.6500 | 3.3000 | 3.3000 | 3.6500 | 3.6500 | 200 |
19 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
16 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
15 Feb 2024 | 3.6500 | 3.6000 | 3.4820 | 3.6500 | 3.6500 | 28,468 |
14 Feb 2024 | 3.7500 | 3.6160 | 3.6160 | 3.6500 | 3.6500 | 38,461 |
13 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
12 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
09 Feb 2024 | 3.7500 | 4.0000 | 3.6000 | 3.7500 | 3.7500 | 15,322 |
08 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
07 Feb 2024 | 3.7500 | 4.0000 | 3.6000 | 3.7500 | 3.7500 | 20,000 |
06 Feb 2024 | 2.7500 | 3.5000 | 3.0000 | 3.7500 | 3.7500 | 46,000 |
05 Feb 2024 | 2.8500 | 3.0000 | 2.7710 | 2.7500 | 2.7500 | 188,385 |
02 Feb 2024 | 2.9500 | 3.0000 | 2.7600 | 2.8000 | 2.8000 | 231,511 |
01 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
31 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
30 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
29 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
26 Jan 2024 | 2.9500 | 2.8000 | 2.7500 | 3.1000 | 3.1000 | 105,248 |
25 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
24 Jan 2024 | 2.9500 | 2.7500 | 2.7500 | 3.1000 | 3.1000 | 67,406 |
23 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
22 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
19 Jan 2024 | 2.8500 | 2.9750 | 2.9750 | 3.1000 | 3.1000 | 100,000 |
18 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
17 Jan 2024 | 2.8500 | 2.6400 | 2.6400 | 2.8500 | 2.8500 | 1,322 |
16 Jan 2024 | 3.1500 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | 127,100 |
15 Jan 2024 | 3.1500 | 3.2340 | 3.0550 | 3.1500 | 3.1500 | 26,700 |
12 Jan 2024 | 3.1500 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1,789 |
11 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
10 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
09 Jan 2024 | 3.2500 | 3.2000 | 3.0250 | 3.1500 | 3.1500 | 313,203 |
08 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
05 Jan 2024 | 3.6000 | 3.7000 | 3.3100 | 3.4000 | 3.4000 | 1,112,751 |
04 Jan 2024 | 2.2500 | 3.9500 | 1.7250 | 3.5000 | 3.5000 | 2,373,524 |
03 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
02 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
29 Dec 2023 | 2.3000 | 2.0600 | 2.0600 | 2.2500 | 2.2500 | 96,147 |
28 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |