Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
13 Jun 2024 | 3.8400 | 3.8400 | 3.7150 | 3.7150 | 3.7150 | 270 |
12 Jun 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
11 Jun 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
10 Jun 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
07 Jun 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
06 Jun 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
05 Jun 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
04 Jun 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 1,183 |
03 Jun 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
31 May 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
30 May 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
29 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
28 May 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
27 May 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
24 May 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
23 May 2024 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
22 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
21 May 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
20 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
17 May 2024 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | - |
16 May 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
15 May 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 70 |
14 May 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
13 May 2024 | 4.1910 | 4.2200 | 4.1910 | 4.2200 | 4.2200 | 100 |
10 May 2024 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
09 May 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
08 May 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
07 May 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
06 May 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
03 May 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
02 May 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
30 Apr 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
29 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
26 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
25 Apr 2024 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
24 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
23 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
22 Apr 2024 | 3.8500 | 3.9100 | 3.8500 | 3.9100 | 3.9100 | 120 |
19 Apr 2024 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | - |
18 Apr 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 100 |
17 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
16 Apr 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
15 Apr 2024 | 3.7200 | 3.7490 | 3.6620 | 3.6620 | 3.6620 | 3,100 |
12 Apr 2024 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 600 |
11 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
10 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
09 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
08 Apr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
05 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
04 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
03 Apr 2024 | 3.3900 | 3.4080 | 3.3900 | 3.4080 | 3.4080 | - |
02 Apr 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
28 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
27 Mar 2024 | 3.3080 | 3.3080 | 3.3050 | 3.3050 | 3.3050 | - |
26 Mar 2024 | 3.3305 | 3.3305 | 3.3305 | 3.3305 | 3.3305 | - |
25 Mar 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
22 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
21 Mar 2024 | 3.5205 | 3.5205 | 3.5205 | 3.5205 | 3.5205 | - |
20 Mar 2024 | 3.4075 | 3.4075 | 3.4075 | 3.4075 | 3.4075 | 3,000 |
19 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
18 Mar 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
15 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
14 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
13 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 146 |
12 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
11 Mar 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
08 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
07 Mar 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
06 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
05 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
04 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
01 Mar 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
29 Feb 2024 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | 3.4855 | - |
28 Feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
27 Feb 2024 | 3.4065 | 3.4500 | 3.4065 | 3.4500 | 3.4500 | 300 |
26 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
23 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
22 Feb 2024 | 3.5650 | 3.5650 | 3.5545 | 3.5545 | 3.5545 | 1,000 |
21 Feb 2024 | 3.5705 | 3.6200 | 3.5475 | 3.6200 | 3.6200 | 717 |
20 Feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
19 Feb 2024 | 3.5900 | 3.6370 | 3.5900 | 3.6370 | 3.6370 | 1,100 |
16 Feb 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
15 Feb 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
14 Feb 2024 | 3.4005 | 3.4425 | 3.4005 | 3.4425 | 3.4425 | 1,200 |
13 Feb 2024 | 3.4935 | 3.4935 | 3.4935 | 3.4935 | 3.4935 | - |
12 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
09 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
08 Feb 2024 | 3.6130 | 3.6130 | 3.5805 | 3.5805 | 3.5805 | 500 |
07 Feb 2024 | 3.6245 | 3.6245 | 3.6245 | 3.6245 | 3.6245 | - |
06 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
05 Feb 2024 | 3.4315 | 3.4315 | 3.4315 | 3.4315 | 3.4315 | - |
02 Feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
01 Feb 2024 | 3.4630 | 3.4630 | 3.3800 | 3.3800 | 3.3800 | 6,500 |
31 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
30 Jan 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
29 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
26 Jan 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
25 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
24 Jan 2024 | 3.6450 | 3.6480 | 3.6450 | 3.6480 | 3.6480 | 2,850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |