Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 3.4555 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 1,500 |
18 Mar 2024 | 3.4555 | 3.4555 | 3.4555 | 3.4555 | 3.4555 | - |
15 Mar 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
14 Mar 2024 | 3.4945 | 3.4945 | 3.4945 | 3.4945 | 3.4945 | - |
13 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
12 Mar 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
11 Mar 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
08 Mar 2024 | 3.6335 | 3.6335 | 3.6335 | 3.6335 | 3.6335 | - |
07 Mar 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
06 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
05 Mar 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
04 Mar 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
01 Mar 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
29 Feb 2024 | 3.4635 | 3.4635 | 3.4635 | 3.4635 | 3.4635 | - |
28 Feb 2024 | 3.5665 | 3.5665 | 3.5665 | 3.5665 | 3.5665 | - |
27 Feb 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
26 Feb 2024 | 3.5305 | 3.5305 | 3.5305 | 3.5305 | 3.5305 | - |
23 Feb 2024 | 3.5105 | 3.5105 | 3.5105 | 3.5105 | 3.5105 | - |
22 Feb 2024 | 3.5620 | 3.6245 | 3.5620 | 3.6245 | 3.6245 | 1,500 |
21 Feb 2024 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | - |
20 Feb 2024 | 3.5155 | 3.5155 | 3.5155 | 3.5155 | 3.5155 | - |
19 Feb 2024 | 3.5770 | 3.5900 | 3.5770 | 3.5900 | 3.5900 | 198 |
16 Feb 2024 | 3.5975 | 3.5975 | 3.5975 | 3.5975 | 3.5975 | - |
15 Feb 2024 | 3.4125 | 3.4125 | 3.4125 | 3.4125 | 3.4125 | - |
14 Feb 2024 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | - |
13 Feb 2024 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | - |
12 Feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
09 Feb 2024 | 3.5395 | 3.5395 | 3.5395 | 3.5395 | 3.5395 | - |
08 Feb 2024 | 3.6075 | 3.6075 | 3.6075 | 3.6075 | 3.6075 | - |
07 Feb 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
06 Feb 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
05 Feb 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | - |
02 Feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
01 Feb 2024 | 3.4600 | 3.4600 | 3.3815 | 3.3815 | 3.3815 | 660 |
31 Jan 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
30 Jan 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
29 Jan 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
26 Jan 2024 | 3.5995 | 3.5995 | 3.5995 | 3.5995 | 3.5995 | - |
25 Jan 2024 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | - |
24 Jan 2024 | 3.6475 | 3.6475 | 3.6475 | 3.6475 | 3.6475 | - |
23 Jan 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
22 Jan 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
19 Jan 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
18 Jan 2024 | 3.5925 | 3.5925 | 3.5925 | 3.5925 | 3.5925 | - |
17 Jan 2024 | 3.6395 | 3.6395 | 3.6395 | 3.6395 | 3.6395 | - |
16 Jan 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
15 Jan 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
12 Jan 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
11 Jan 2024 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | - |
10 Jan 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
09 Jan 2024 | 4.0170 | 4.0625 | 4.0170 | 4.0625 | 4.0625 | 1,000 |
08 Jan 2024 | 4.0215 | 4.0215 | 4.0215 | 4.0215 | 4.0215 | - |
05 Jan 2024 | 4.0965 | 4.0965 | 4.0965 | 4.0965 | 4.0965 | - |
04 Jan 2024 | 4.0935 | 4.0935 | 4.0935 | 4.0935 | 4.0935 | - |
03 Jan 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
02 Jan 2024 | 4.3815 | 4.3815 | 4.3815 | 4.3815 | 4.3815 | - |
29 Dec 2023 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
28 Dec 2023 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
27 Dec 2023 | 4.3075 | 4.3075 | 4.3075 | 4.3075 | 4.3075 | - |
22 Dec 2023 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
21 Dec 2023 | 4.1385 | 4.1385 | 4.1385 | 4.1385 | 4.1385 | - |
20 Dec 2023 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
19 Dec 2023 | 4.0925 | 4.0925 | 4.0925 | 4.0925 | 4.0925 | - |
18 Dec 2023 | 4.0805 | 4.0805 | 4.0805 | 4.0805 | 4.0805 | 100 |
15 Dec 2023 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
14 Dec 2023 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
13 Dec 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
12 Dec 2023 | 3.7075 | 3.7075 | 3.7075 | 3.7075 | 3.7075 | - |
11 Dec 2023 | 3.8365 | 3.8365 | 3.8365 | 3.8365 | 3.8365 | - |
08 Dec 2023 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | - |
07 Dec 2023 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
06 Dec 2023 | 3.8935 | 3.8935 | 3.8935 | 3.8935 | 3.8935 | - |
05 Dec 2023 | 3.7705 | 3.7705 | 3.7705 | 3.7705 | 3.7705 | - |
04 Dec 2023 | 3.8880 | 3.8880 | 3.8845 | 3.8845 | 3.8845 | 100 |
01 Dec 2023 | 3.8375 | 3.8375 | 3.8375 | 3.8375 | 3.8375 | - |
30 Nov 2023 | 3.9715 | 3.9715 | 3.9715 | 3.9715 | 3.9715 | - |
29 Nov 2023 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
28 Nov 2023 | 3.9375 | 3.9375 | 3.9375 | 3.9375 | 3.9375 | - |
27 Nov 2023 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
24 Nov 2023 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
23 Nov 2023 | 3.9795 | 3.9795 | 3.9795 | 3.9795 | 3.9795 | - |
22 Nov 2023 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
21 Nov 2023 | 4.0935 | 4.0935 | 4.0935 | 4.0935 | 4.0935 | - |
20 Nov 2023 | 4.0195 | 4.0195 | 4.0195 | 4.0195 | 4.0195 | - |
17 Nov 2023 | 4.0065 | 4.0065 | 4.0065 | 4.0065 | 4.0065 | - |
16 Nov 2023 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
15 Nov 2023 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | - |
14 Nov 2023 | 4.1375 | 4.1375 | 4.1375 | 4.1375 | 4.1375 | - |
13 Nov 2023 | 4.1015 | 4.1015 | 4.1015 | 4.1015 | 4.1015 | - |
10 Nov 2023 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | - |
09 Nov 2023 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | - |
08 Nov 2023 | 4.2085 | 4.2085 | 4.2085 | 4.2085 | 4.2085 | - |
07 Nov 2023 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | - |
06 Nov 2023 | 4.2165 | 4.2165 | 4.2165 | 4.2165 | 4.2165 | - |
03 Nov 2023 | 4.3215 | 4.3215 | 4.3215 | 4.3215 | 4.3215 | - |
02 Nov 2023 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | - |
01 Nov 2023 | 4.1845 | 4.2940 | 4.1845 | 4.2940 | 4.2940 | 100 |
31 Oct 2023 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
30 Oct 2023 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | - |
27 Oct 2023 | 4.2395 | 4.2395 | 4.2395 | 4.2395 | 4.2395 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |