Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.8990 | 3.8990 | 3.8010 | 3.8500 | 3.8500 | 211 |
27 Mar 2024 | 3.9000 | 3.8990 | 3.8110 | 3.8500 | 3.8500 | 203,079 |
26 Mar 2024 | 3.9000 | 3.8780 | 3.8010 | 3.8500 | 3.8500 | 46,004 |
25 Mar 2024 | 3.9000 | 3.8780 | 3.8210 | 3.8500 | 3.8500 | 281,750 |
22 Mar 2024 | 3.9000 | 3.8990 | 3.8550 | 3.8500 | 3.8500 | 423,449 |
21 Mar 2024 | 3.9000 | 3.8990 | 3.8560 | 3.8500 | 3.8500 | 272,920 |
20 Mar 2024 | 3.9000 | 3.8990 | 3.8990 | 3.8500 | 3.8500 | 6 |
19 Mar 2024 | 3.9000 | 3.8990 | 3.8990 | 3.8500 | 3.8500 | 641 |
18 Mar 2024 | 3.9000 | 3.8990 | 3.8010 | 3.8500 | 3.8500 | 137,329 |
15 Mar 2024 | 3.9000 | 3.8990 | 3.8990 | 3.8500 | 3.8500 | 897 |
14 Mar 2024 | 3.9000 | 3.8990 | 3.8010 | 3.8500 | 3.8500 | 43,102 |
13 Mar 2024 | 3.9000 | 3.9500 | 3.8010 | 3.8500 | 3.8500 | 308,761 |
12 Mar 2024 | 4.0000 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 152,297 |
11 Mar 2024 | 4.0500 | 4.0530 | 3.9000 | 4.0000 | 4.0000 | 88,245 |
08 Mar 2024 | 3.9500 | 4.0900 | 3.8500 | 3.9500 | 3.9500 | 89,898 |
07 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
06 Mar 2024 | 3.9500 | 4.0290 | 3.8850 | 3.9500 | 3.9500 | 535,454 |
05 Mar 2024 | 3.9000 | 4.0900 | 3.8850 | 3.9500 | 3.9500 | 131,869 |
04 Mar 2024 | 3.9000 | 4.0000 | 3.8500 | 3.9000 | 3.9000 | 323,230 |
01 Mar 2024 | 3.9000 | 3.9700 | 3.8260 | 3.9000 | 3.9000 | 507,982 |
29 Feb 2024 | 3.9500 | 3.9980 | 3.8230 | 3.9000 | 3.9000 | 235,460 |
28 Feb 2024 | 4.0500 | 4.0680 | 3.9030 | 3.9500 | 3.9500 | 63,343 |
27 Feb 2024 | 4.1000 | 4.2000 | 3.9750 | 4.0500 | 4.0500 | 188,431 |
26 Feb 2024 | 3.9500 | 4.3700 | 3.8750 | 4.2000 | 4.2000 | 1,155,517 |
23 Feb 2024 | 3.9000 | 3.9980 | 3.9980 | 3.9000 | 3.9000 | 6,253 |
22 Feb 2024 | 3.8000 | 3.9780 | 3.7030 | 3.9000 | 3.9000 | 546,057 |
21 Feb 2024 | 3.8000 | 3.8980 | 3.7000 | 3.8000 | 3.8000 | 138,973 |
20 Feb 2024 | 3.8000 | 3.8980 | 3.8980 | 3.8000 | 3.8000 | 1,795 |
19 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 51,000 |
16 Feb 2024 | 3.8500 | 3.7030 | 3.7000 | 3.8500 | 3.8500 | 26,915 |
15 Feb 2024 | 3.8500 | 3.7030 | 3.7030 | 3.8500 | 3.8500 | 268 |
14 Feb 2024 | 3.8500 | 3.9450 | 3.7030 | 3.8500 | 3.8500 | 260,627 |
13 Feb 2024 | 3.8500 | 4.0000 | 3.7030 | 3.8500 | 3.8500 | 18,828 |
12 Feb 2024 | 3.8500 | 3.9450 | 3.7030 | 3.8500 | 3.8500 | 28,547 |
09 Feb 2024 | 3.8500 | 3.7030 | 3.7030 | 3.8500 | 3.8500 | 25,560 |
08 Feb 2024 | 3.8500 | 3.9450 | 3.9450 | 3.8500 | 3.8500 | 1,267 |
07 Feb 2024 | 3.9000 | 3.9450 | 3.7030 | 3.8500 | 3.8500 | 265,103 |
06 Feb 2024 | 3.9000 | 3.9400 | 3.8020 | 3.9000 | 3.9000 | 299,860 |
05 Feb 2024 | 3.9000 | 3.8880 | 3.8000 | 3.9000 | 3.9000 | 74,683 |
02 Feb 2024 | 3.9000 | 3.9400 | 3.9300 | 3.9000 | 3.9000 | 18,718 |
01 Feb 2024 | 3.9000 | 3.8020 | 3.6600 | 3.9000 | 3.9000 | 288,510 |
31 Jan 2024 | 3.9000 | 3.8500 | 3.8020 | 3.9000 | 3.9000 | 8,428 |
30 Jan 2024 | 3.9500 | 4.0980 | 3.9000 | 3.9000 | 3.9000 | 480,306 |
29 Jan 2024 | 3.8000 | 4.0000 | 3.9110 | 3.9000 | 3.9000 | 703,111 |
26 Jan 2024 | 3.8000 | 3.6810 | 3.6810 | 3.8000 | 3.8000 | 6,701 |
25 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
24 Jan 2024 | 3.8000 | 3.8700 | 3.6610 | 3.8000 | 3.8000 | 45,616 |
23 Jan 2024 | 3.8000 | 3.9000 | 3.6360 | 3.8000 | 3.8000 | 551,076 |
22 Jan 2024 | 3.6500 | 3.7780 | 3.5030 | 3.8000 | 3.8000 | 669,433 |
19 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
18 Jan 2024 | 3.6500 | 3.5140 | 3.5030 | 3.6500 | 3.6500 | 12,556 |
17 Jan 2024 | 3.6500 | 3.7500 | 3.5030 | 3.6500 | 3.6500 | 70,549 |
16 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
15 Jan 2024 | 3.7500 | 3.7500 | 3.5030 | 3.6500 | 3.6500 | 67,132 |
12 Jan 2024 | 3.7500 | 3.7800 | 3.5000 | 3.6500 | 3.6500 | 784,166 |
11 Jan 2024 | 3.9000 | 3.9000 | 3.7000 | 3.7500 | 3.7500 | 916,071 |
10 Jan 2024 | 3.9500 | 3.9300 | 3.9000 | 3.9500 | 3.9500 | 106,995 |
09 Jan 2024 | 3.9500 | 3.9010 | 3.9010 | 3.9500 | 3.9500 | 36,600 |
08 Jan 2024 | 3.9500 | 3.9660 | 3.9010 | 3.9500 | 3.9500 | 246,331 |
05 Jan 2024 | 4.1500 | 4.0030 | 3.9100 | 3.9500 | 3.9500 | 685,991 |
04 Jan 2024 | 4.1500 | 4.0800 | 4.0030 | 4.1500 | 4.1500 | 2,636 |
03 Jan 2024 | 4.2500 | 4.1110 | 4.0000 | 4.1500 | 4.1500 | 198,724 |
02 Jan 2024 | 4.2000 | 4.2450 | 4.1020 | 4.2000 | 4.2000 | 100,812 |
29 Dec 2023 | 4.2000 | 4.2980 | 4.1100 | 4.2000 | 4.2000 | 89,031 |
28 Dec 2023 | 4.1000 | 4.3000 | 3.9000 | 4.2000 | 4.2000 | 623,796 |
27 Dec 2023 | 3.8500 | 4.0000 | 3.9000 | 4.0500 | 4.0500 | 130,180 |
22 Dec 2023 | 3.7500 | 3.9740 | 3.8000 | 3.8500 | 3.8500 | 914,062 |
21 Dec 2023 | 3.7500 | 3.9600 | 3.6030 | 3.9600 | 3.9600 | 542,295 |
20 Dec 2023 | 3.7500 | 3.7400 | 3.7400 | 3.7500 | 3.7500 | 47,500 |
19 Dec 2023 | 3.8500 | 3.8050 | 3.6030 | 3.7500 | 3.7500 | 206,858 |
18 Dec 2023 | 3.9000 | 3.9000 | 3.7030 | 3.8500 | 3.8500 | 370,025 |
15 Dec 2023 | 3.5500 | 4.0400 | 3.5000 | 3.9000 | 3.9000 | 1,714,286 |
14 Dec 2023 | 3.5500 | 3.5990 | 3.5000 | 3.5500 | 3.5500 | 353,683 |
13 Dec 2023 | 3.5500 | 3.5010 | 3.5000 | 3.5500 | 3.5500 | 13,676 |
12 Dec 2023 | 3.8000 | 3.7200 | 3.5000 | 3.5500 | 3.5500 | 286,872 |
11 Dec 2023 | 3.8000 | 3.7400 | 3.6000 | 3.8000 | 3.8000 | 30,953 |
08 Dec 2023 | 3.8000 | 3.6040 | 3.6040 | 3.8000 | 3.8000 | 40 |
07 Dec 2023 | 3.7500 | 3.6550 | 3.6000 | 3.7500 | 3.7500 | 12,851 |
06 Dec 2023 | 3.7500 | 3.6800 | 3.6030 | 3.7500 | 3.7500 | 18,561 |
05 Dec 2023 | 3.7500 | 3.7380 | 3.6030 | 3.7500 | 3.7500 | 15,397 |
04 Dec 2023 | 3.7500 | 3.7400 | 3.5200 | 3.7500 | 3.7500 | 310,020 |
01 Dec 2023 | 3.7000 | 3.6890 | 3.6800 | 3.7500 | 3.7500 | 72,172 |
30 Nov 2023 | 3.9000 | 3.8700 | 3.5000 | 3.7000 | 3.7000 | 1,041,239 |
29 Nov 2023 | 3.9500 | 3.9000 | 3.7500 | 3.9000 | 3.9000 | 450,712 |
28 Nov 2023 | 3.9500 | 3.9250 | 3.9000 | 3.9500 | 3.9500 | 430,188 |
27 Nov 2023 | 4.0500 | 3.9500 | 3.9050 | 3.9500 | 3.9500 | 1,404,802 |
24 Nov 2023 | 3.6500 | 3.9750 | 3.6800 | 3.9500 | 3.9500 | 3,308,419 |
23 Nov 2023 | 3.6500 | 3.6950 | 3.6500 | 3.6500 | 3.6500 | 426,168 |
22 Nov 2023 | 3.7500 | 3.7900 | 3.6950 | 3.6500 | 3.6500 | 308,536 |
21 Nov 2023 | 4.5500 | 4.3290 | 3.7790 | 3.8000 | 3.8000 | 362,195 |
20 Nov 2023 | 4.5500 | 4.5000 | 4.4030 | 4.5500 | 4.5500 | 41,212 |
17 Nov 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
16 Nov 2023 | 4.5500 | 4.4060 | 4.4030 | 4.5500 | 4.5500 | 16,639 |
15 Nov 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
14 Nov 2023 | 4.5500 | 4.5000 | 4.5000 | 4.5500 | 4.5500 | 44,277 |
13 Nov 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
10 Nov 2023 | 4.5500 | 4.4030 | 4.4030 | 4.5500 | 4.5500 | 2,598 |
09 Nov 2023 | 4.5500 | 4.5800 | 4.2200 | 4.5500 | 4.5500 | 1,061 |
08 Nov 2023 | 4.5500 | 4.5800 | 4.2200 | 4.5500 | 4.5500 | 93,100 |
07 Nov 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |