Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.8900 | 2.9500 | 2.7800 | 2.7800 | 2.7800 | 230 |
02 May 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9800 | 2.9800 | 317 |
30 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
29 Apr 2024 | 3.0100 | 3.0100 | 2.9100 | 2.9100 | 2.9100 | 1,707 |
26 Apr 2024 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 7,600 |
25 Apr 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
24 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
23 Apr 2024 | 2.8000 | 2.8600 | 2.7900 | 2.7900 | 2.7900 | 1,000 |
22 Apr 2024 | 2.9200 | 2.9200 | 2.7500 | 2.7500 | 2.7500 | 1,100 |
19 Apr 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
18 Apr 2024 | 2.9400 | 2.9400 | 2.8300 | 2.8300 | 2.8300 | 1,000 |
17 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
16 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
15 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
12 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
11 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
10 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
09 Apr 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2700 | 3.2700 | 600 |
08 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
05 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
04 Apr 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0200 | 3.0200 | 500 |
03 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
02 Apr 2024 | 3.2100 | 3.2500 | 3.1400 | 3.1400 | 3.1400 | 678 |
28 Mar 2024 | 3.3050 | 3.3050 | 3.3000 | 3.3000 | 3.3000 | 800 |
27 Mar 2024 | 3.2450 | 3.3550 | 3.2450 | 3.3550 | 3.3550 | 700 |
26 Mar 2024 | 3.5550 | 3.5550 | 3.4600 | 3.4600 | 3.4600 | 734 |
25 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
22 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
21 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
20 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
19 Mar 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
18 Mar 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
15 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
14 Mar 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
13 Mar 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
12 Mar 2024 | 3.7600 | 3.7600 | 3.6800 | 3.6800 | 3.6800 | 815 |
11 Mar 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
08 Mar 2024 | 3.8100 | 3.9050 | 3.7850 | 3.9000 | 3.9000 | 8,250 |
07 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
06 Mar 2024 | 3.7200 | 3.7200 | 3.4950 | 3.4950 | 3.4950 | 1,950 |
05 Mar 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
04 Mar 2024 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 700 |
01 Mar 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
29 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
28 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
27 Feb 2024 | 3.9250 | 4.0850 | 3.9250 | 4.0850 | 4.0850 | 10 |
26 Feb 2024 | 3.7250 | 3.8950 | 3.7250 | 3.8950 | 3.8950 | 75 |
23 Feb 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
22 Feb 2024 | 3.8250 | 3.8250 | 3.8100 | 3.8100 | 3.8100 | 370 |
21 Feb 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
20 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
19 Feb 2024 | 3.8900 | 3.9600 | 3.8900 | 3.9600 | 3.9600 | 700 |
16 Feb 2024 | 3.8750 | 4.0000 | 3.8750 | 4.0000 | 4.0000 | 700 |
15 Feb 2024 | 4.0150 | 4.0150 | 3.9050 | 3.9100 | 3.9100 | 1,200 |
14 Feb 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
13 Feb 2024 | 3.9950 | 4.0000 | 3.9950 | 4.0000 | 4.0000 | 600 |
12 Feb 2024 | 3.9050 | 4.0450 | 3.9050 | 4.0450 | 4.0450 | 4,150 |
09 Feb 2024 | 4.0000 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 4,120 |
08 Feb 2024 | 3.9500 | 4.0950 | 3.9500 | 3.9500 | 3.9500 | 2,550 |
07 Feb 2024 | 3.7600 | 3.9000 | 3.7600 | 3.9000 | 3.9000 | 300 |
06 Feb 2024 | 3.8050 | 3.8150 | 3.7950 | 3.8150 | 3.8150 | 3,000 |
05 Feb 2024 | 3.6450 | 3.8500 | 3.6450 | 3.8350 | 3.8350 | 5,251 |
02 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
01 Feb 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
31 Jan 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
30 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
29 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
26 Jan 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
25 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
24 Jan 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
23 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
22 Jan 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
19 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
18 Jan 2024 | 3.2100 | 3.2650 | 3.2100 | 3.2650 | 3.2650 | 1,000 |
17 Jan 2024 | 3.2350 | 3.2350 | 3.2300 | 3.2300 | 3.2300 | 251 |
16 Jan 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
15 Jan 2024 | 3.2150 | 3.3000 | 3.2150 | 3.3000 | 3.3000 | 350 |
12 Jan 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
11 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
10 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
09 Jan 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
08 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
05 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
04 Jan 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2000 | 3.2000 | 3,300 |
03 Jan 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
02 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
29 Dec 2023 | 3.4550 | 3.4750 | 3.2650 | 3.2650 | 3.2650 | 1,782 |
28 Dec 2023 | 3.3850 | 3.4000 | 3.3850 | 3.4000 | 3.4000 | 500 |
27 Dec 2023 | 3.1900 | 3.4600 | 3.1900 | 3.4550 | 3.4550 | 2,400 |
22 Dec 2023 | 3.1300 | 3.4100 | 3.1300 | 3.4100 | 3.4100 | 1,130 |
21 Dec 2023 | 2.8750 | 3.0200 | 2.8750 | 3.0200 | 3.0200 | 1,650 |
20 Dec 2023 | 2.9000 | 2.9250 | 2.9000 | 2.9250 | 2.9250 | 500 |
19 Dec 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
18 Dec 2023 | 2.8600 | 2.9150 | 2.8600 | 2.8700 | 2.8700 | 1,750 |
15 Dec 2023 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
14 Dec 2023 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
13 Dec 2023 | 2.8550 | 2.8550 | 2.8100 | 2.8100 | 2.8100 | 3,736 |
12 Dec 2023 | 2.8400 | 2.8400 | 2.7650 | 2.7650 | 2.7650 | 280 |
11 Dec 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
08 Dec 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |