Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
13 Jun 2024 | 3.8110 | 3.8110 | 3.7610 | 3.7610 | 3.7610 | 250 |
12 Jun 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
11 Jun 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | - |
10 Jun 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
07 Jun 2024 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | - |
06 Jun 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
05 Jun 2024 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | - |
04 Jun 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
03 Jun 2024 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | - |
31 May 2024 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | - |
30 May 2024 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | - |
29 May 2024 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | - |
28 May 2024 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | - |
27 May 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | - |
24 May 2024 | 4.0610 | 4.0610 | 4.0110 | 4.0110 | 4.0110 | 3,148 |
23 May 2024 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | 401 |
22 May 2024 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
21 May 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
20 May 2024 | 4.2930 | 4.3490 | 4.2930 | 4.3490 | 4.3490 | 581 |
17 May 2024 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
16 May 2024 | 4.2510 | 4.2690 | 4.2360 | 4.2360 | 4.2360 | 2,500 |
15 May 2024 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | - |
14 May 2024 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | - |
13 May 2024 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
10 May 2024 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
09 May 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | - |
08 May 2024 | 4.0350 | 4.0350 | 4.0330 | 4.0330 | 4.0330 | 300 |
07 May 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | - |
06 May 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
03 May 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
02 May 2024 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | - |
30 Apr 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
29 Apr 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
26 Apr 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | - |
25 Apr 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
24 Apr 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
23 Apr 2024 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | - |
22 Apr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
19 Apr 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
18 Apr 2024 | 3.9130 | 4.0220 | 3.9130 | 4.0220 | 4.0220 | 1,000 |
17 Apr 2024 | 3.8520 | 3.9170 | 3.8520 | 3.9170 | 3.9170 | 4,200 |
16 Apr 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
15 Apr 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
12 Apr 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
11 Apr 2024 | 3.6470 | 3.6470 | 3.6350 | 3.6350 | 3.6350 | 2,950 |
10 Apr 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
09 Apr 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
08 Apr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
05 Apr 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
04 Apr 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
03 Apr 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
02 Apr 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
28 Mar 2024 | 3.4065 | 3.4065 | 3.4065 | 3.4065 | 3.4065 | - |
27 Mar 2024 | 3.3205 | 3.3205 | 3.3205 | 3.3205 | 3.3205 | - |
26 Mar 2024 | 3.3505 | 3.3505 | 3.3505 | 3.3505 | 3.3505 | - |
25 Mar 2024 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | - |
22 Mar 2024 | 3.4305 | 3.4305 | 3.4305 | 3.4305 | 3.4305 | - |
21 Mar 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
20 Mar 2024 | 3.3805 | 3.3805 | 3.3805 | 3.3805 | 3.3805 | - |
19 Mar 2024 | 3.4205 | 3.4205 | 3.4075 | 3.4075 | 3.4075 | 100 |
18 Mar 2024 | 3.4555 | 3.4555 | 3.4555 | 3.4555 | 3.4555 | - |
15 Mar 2024 | 3.4505 | 3.4505 | 3.4505 | 3.4505 | 3.4505 | - |
14 Mar 2024 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | - |
13 Mar 2024 | 3.4905 | 3.4905 | 3.4905 | 3.4905 | 3.4905 | - |
12 Mar 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
11 Mar 2024 | 3.5005 | 3.5005 | 3.4905 | 3.4905 | 3.4905 | 100 |
08 Mar 2024 | 3.6335 | 3.6335 | 3.6005 | 3.6005 | 3.6005 | 2,069 |
07 Mar 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
06 Mar 2024 | 3.4805 | 3.5205 | 3.4805 | 3.5205 | 3.5205 | 400 |
05 Mar 2024 | 3.5205 | 3.5205 | 3.5205 | 3.5205 | 3.5205 | - |
04 Mar 2024 | 3.7005 | 3.7005 | 3.7005 | 3.7005 | 3.7005 | - |
01 Mar 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
29 Feb 2024 | 3.4805 | 3.4805 | 3.4805 | 3.4805 | 3.4805 | - |
28 Feb 2024 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | - |
27 Feb 2024 | 3.4305 | 3.4305 | 3.4305 | 3.4305 | 3.4305 | - |
26 Feb 2024 | 3.5305 | 3.5305 | 3.5305 | 3.5305 | 3.5305 | - |
23 Feb 2024 | 3.5235 | 3.5235 | 3.5235 | 3.5235 | 3.5235 | - |
22 Feb 2024 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | - |
21 Feb 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
20 Feb 2024 | 3.5155 | 3.5155 | 3.5155 | 3.5155 | 3.5155 | - |
19 Feb 2024 | 3.6005 | 3.6005 | 3.6005 | 3.6005 | 3.6005 | - |
16 Feb 2024 | 3.5975 | 3.5975 | 3.5975 | 3.5975 | 3.5975 | - |
15 Feb 2024 | 3.4150 | 3.4450 | 3.4150 | 3.4450 | 3.4450 | 4,200 |
14 Feb 2024 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | 3.4105 | - |
13 Feb 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
12 Feb 2024 | 3.6295 | 3.6295 | 3.6295 | 3.6295 | 3.6295 | 1,000 |
09 Feb 2024 | 3.5395 | 3.5395 | 3.5395 | 3.5395 | 3.5395 | - |
08 Feb 2024 | 3.6205 | 3.6205 | 3.6205 | 3.6205 | 3.6205 | - |
07 Feb 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
06 Feb 2024 | 3.4815 | 3.5200 | 3.4815 | 3.5200 | 3.5200 | 425 |
05 Feb 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
02 Feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
01 Feb 2024 | 3.4505 | 3.4505 | 3.3820 | 3.3820 | 3.3820 | 1,000 |
31 Jan 2024 | 3.5405 | 3.5405 | 3.5405 | 3.5405 | 3.5405 | - |
30 Jan 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
29 Jan 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
26 Jan 2024 | 3.6015 | 3.6015 | 3.6015 | 3.6015 | 3.6015 | - |
25 Jan 2024 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | 3.6505 | - |
24 Jan 2024 | 3.6475 | 3.6970 | 3.6475 | 3.6970 | 3.6970 | 750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |