Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.1940 | 3.4400 | 3.1940 | 3.4400 | 3.4400 | 130,614 |
27 Mar 2024 | 3.0000 | 3.0000 | 2.9260 | 3.0000 | 3.0000 | 73,731 |
26 Mar 2024 | 3.0000 | 3.2900 | 2.9100 | 3.0000 | 3.0000 | 630 |
25 Mar 2024 | 3.0000 | 3.2900 | 2.5000 | 3.0000 | 3.0000 | 1,572,784 |
22 Mar 2024 | 3.0000 | 3.2900 | 2.8650 | 3.0000 | 3.0000 | 40,557 |
21 Mar 2024 | 3.0000 | 3.4400 | 2.8350 | 3.0000 | 3.0000 | 38,122 |
20 Mar 2024 | 3.0000 | 3.3400 | 2.6980 | 3.0000 | 3.0000 | 372,362 |
19 Mar 2024 | 3.0000 | 3.2250 | 2.7780 | 3.0000 | 3.0000 | 35,267 |
18 Mar 2024 | 3.0000 | 3.3400 | 2.5000 | 3.0000 | 3.0000 | 120,585 |
15 Mar 2024 | 3.0000 | 3.4700 | 2.6750 | 3.0000 | 3.0000 | 256,228 |
14 Mar 2024 | 3.4000 | 3.7490 | 2.7500 | 3.0000 | 3.0000 | 285,109 |
13 Mar 2024 | 3.5000 | 3.8590 | 3.0000 | 3.5000 | 3.5000 | 190,452 |
12 Mar 2024 | 3.5000 | 3.8900 | 3.3000 | 3.5000 | 3.5000 | 50,197 |
11 Mar 2024 | 3.5000 | 3.9500 | 3.1650 | 3.5000 | 3.5000 | 77,160 |
08 Mar 2024 | 3.2500 | 3.8000 | 3.1110 | 3.5000 | 3.5000 | 589,810 |
07 Mar 2024 | 3.2500 | 3.4750 | 3.0750 | 3.2500 | 3.2500 | 55,309 |
06 Mar 2024 | 3.2500 | 3.4750 | 3.0000 | 3.2500 | 3.2500 | 44,067 |
05 Mar 2024 | 3.2500 | 3.5000 | 3.1850 | 3.2500 | 3.2500 | 50,415 |
04 Mar 2024 | 3.2500 | 3.7090 | 3.1230 | 3.2500 | 3.2500 | 228,931 |
01 Mar 2024 | 3.0000 | 3.5000 | 3.1000 | 3.2500 | 3.2500 | 261,280 |
29 Feb 2024 | 2.7500 | 3.3700 | 2.9450 | 3.0000 | 3.0000 | 130,854 |
28 Feb 2024 | 3.0000 | 3.0000 | 2.5500 | 2.7500 | 2.7500 | 625,150 |
27 Feb 2024 | 3.0000 | 3.2400 | 2.5000 | 3.0000 | 3.0000 | 969,919 |
26 Feb 2024 | 3.5000 | 3.6850 | 2.5000 | 3.0000 | 3.0000 | 1,106,183 |
23 Feb 2024 | 3.5000 | 3.5000 | 3.0000 | 3.5000 | 3.5000 | 283,782 |
22 Feb 2024 | 3.7500 | 3.7800 | 3.2550 | 3.5000 | 3.5000 | 304,375 |
21 Feb 2024 | 3.7500 | 3.7240 | 3.5000 | 3.7500 | 3.7500 | 54,928 |
20 Feb 2024 | 3.7500 | 3.8900 | 3.5000 | 3.7500 | 3.7500 | 77,220 |
19 Feb 2024 | 3.7500 | 3.9500 | 3.5500 | 3.7500 | 3.7500 | 92,518 |
16 Feb 2024 | 4.2500 | 4.2950 | 3.5000 | 3.7500 | 3.7500 | 304,786 |
15 Feb 2024 | 4.2500 | 4.3750 | 4.0750 | 4.2500 | 4.2500 | 51,125 |
14 Feb 2024 | 4.2500 | 4.3750 | 4.0000 | 4.2500 | 4.2500 | 25,411 |
13 Feb 2024 | 4.2500 | 4.3750 | 4.0000 | 4.2500 | 4.2500 | 90,096 |
12 Feb 2024 | 4.2500 | 4.4000 | 4.0750 | 4.2500 | 4.2500 | 15,706 |
09 Feb 2024 | 4.2500 | 4.4250 | 4.0260 | 4.2500 | 4.2500 | 36,112 |
08 Feb 2024 | 4.2500 | 4.2350 | 4.0250 | 4.2500 | 4.2500 | 26,053 |
07 Feb 2024 | 4.2500 | 4.2500 | 4.0000 | 4.2500 | 4.2500 | 53,212 |
06 Feb 2024 | 4.2500 | 4.1900 | 4.0000 | 4.2500 | 4.2500 | 92,870 |
05 Feb 2024 | 4.5000 | 4.4590 | 4.0000 | 4.2500 | 4.2500 | 125,067 |
02 Feb 2024 | 4.5000 | 4.4700 | 4.0000 | 4.5000 | 4.5000 | 21,937 |
01 Feb 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5000 | 4.5000 | 442 |
31 Jan 2024 | 4.5000 | 4.5750 | 4.0500 | 4.5000 | 4.5000 | 50,116 |
30 Jan 2024 | 4.5000 | 4.0500 | 4.0500 | 4.5000 | 4.5000 | 2,042 |
29 Jan 2024 | 4.5000 | 4.5750 | 4.0750 | 4.5000 | 4.5000 | 19,960 |
26 Jan 2024 | 4.5000 | 4.5750 | 4.0750 | 4.5000 | 4.5000 | 24,519 |
25 Jan 2024 | 4.5000 | 4.5900 | 4.0750 | 4.5000 | 4.5000 | 28,711 |
24 Jan 2024 | 4.5000 | 4.6500 | 4.1950 | 4.5000 | 4.5000 | 89,152 |
23 Jan 2024 | 4.5000 | 4.5630 | 4.0000 | 4.5000 | 4.5000 | 48,377 |
22 Jan 2024 | 4.5000 | 4.7000 | 4.0500 | 4.5000 | 4.5000 | 32,917 |
19 Jan 2024 | 4.5000 | 4.7200 | 4.1950 | 4.5000 | 4.5000 | 49,068 |
18 Jan 2024 | 5.0000 | 5.0440 | 4.0500 | 4.5000 | 4.5000 | 302,300 |
17 Jan 2024 | 5.2500 | 5.1740 | 4.5750 | 5.0000 | 5.0000 | 42,917 |
16 Jan 2024 | 5.2500 | 4.6850 | 4.6150 | 5.2500 | 5.2500 | 25,666 |
15 Jan 2024 | 4.6600 | 5.2400 | 4.5000 | 5.2500 | 5.2500 | 65,785 |
12 Jan 2024 | 5.2500 | 5.4290 | 4.7500 | 5.2500 | 5.2500 | 32,698 |
11 Jan 2024 | 5.2500 | 5.4890 | 4.5000 | 5.2500 | 5.2500 | 142,860 |
10 Jan 2024 | 5.2500 | 5.6250 | 4.8750 | 5.2500 | 5.2500 | 95,226 |
09 Jan 2024 | 5.2500 | 5.3750 | 5.3750 | 5.2500 | 5.2500 | 11,375 |
08 Jan 2024 | 5.2500 | 5.3640 | 4.7600 | 5.2500 | 5.2500 | 63,291 |
05 Jan 2024 | 5.2500 | 5.2400 | 4.7550 | 5.2500 | 5.2500 | 20,768 |
04 Jan 2024 | 5.2500 | 5.3000 | 4.6500 | 5.2500 | 5.2500 | 39,821 |
03 Jan 2024 | 5.2500 | 4.8260 | 4.6500 | 5.2500 | 5.2500 | 39,804 |
02 Jan 2024 | 5.5000 | 5.4140 | 4.7550 | 5.2500 | 5.2500 | 103,006 |
29 Dec 2023 | 5.5000 | 5.1500 | 5.1000 | 5.5000 | 5.5000 | 108,460 |
28 Dec 2023 | 5.5000 | 5.7700 | 5.0000 | 5.5000 | 5.5000 | 23,787 |
27 Dec 2023 | 5.5000 | 5.7700 | 5.0000 | 5.5000 | 5.5000 | 120,345 |
22 Dec 2023 | 5.5000 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 159,668 |
21 Dec 2023 | 5.2500 | 5.7500 | 4.6500 | 5.5000 | 5.5000 | 147,236 |
20 Dec 2023 | 5.2500 | 5.7300 | 4.5000 | 5.2500 | 5.2500 | 83,676 |
19 Dec 2023 | 5.2500 | 4.8750 | 4.7200 | 5.2500 | 5.2500 | 49,200 |
18 Dec 2023 | 5.2500 | 5.9250 | 4.5000 | 5.2500 | 5.2500 | 47,733 |
15 Dec 2023 | 5.2500 | 5.7400 | 4.5000 | 5.2500 | 5.2500 | 22,415 |
14 Dec 2023 | 5.2500 | 5.2550 | 5.2550 | 5.2500 | 5.2500 | 35,000 |
13 Dec 2023 | 5.2500 | 5.8350 | 5.2550 | 5.2500 | 5.2500 | 22,656 |
12 Dec 2023 | 5.5000 | 6.0000 | 5.1500 | 5.2500 | 5.2500 | 61,386 |
11 Dec 2023 | 5.5000 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 29,413 |
08 Dec 2023 | 5.5000 | 5.3600 | 5.3550 | 5.5000 | 5.5000 | 59,892 |
07 Dec 2023 | 5.5000 | 5.0000 | 5.0000 | 5.5000 | 5.5000 | 17,143 |
06 Dec 2023 | 5.5000 | 5.9500 | 5.2000 | 5.5000 | 5.5000 | 60,472 |
05 Dec 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
04 Dec 2023 | 5.2500 | 5.5000 | 5.0610 | 5.5000 | 5.5000 | 320,189 |
01 Dec 2023 | 5.0000 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 30,871 |
30 Nov 2023 | 5.0000 | 5.5000 | 5.0500 | 5.2500 | 5.2500 | 90,391 |
29 Nov 2023 | 5.5000 | 5.9000 | 4.8800 | 5.0000 | 5.0000 | 41,444 |
28 Nov 2023 | 5.5000 | 5.8000 | 5.0000 | 5.5000 | 5.5000 | 358,903 |
27 Nov 2023 | 4.7500 | 5.5000 | 4.9000 | 5.5000 | 5.5000 | 537,843 |
24 Nov 2023 | 4.7500 | 4.7950 | 4.5000 | 4.7500 | 4.7500 | 153,415 |
23 Nov 2023 | 4.7500 | 5.0000 | 4.9750 | 4.7500 | 4.7500 | 56,761 |
22 Nov 2023 | 4.2500 | 5.0000 | 4.1850 | 4.7500 | 4.7500 | 626,797 |
21 Nov 2023 | 4.2500 | 4.2150 | 4.0000 | 4.2500 | 4.2500 | 560,322 |
20 Nov 2023 | 4.2500 | 4.5000 | 4.1850 | 4.2500 | 4.2500 | 32,658 |
17 Nov 2023 | 4.5000 | 4.7500 | 4.1500 | 4.2500 | 4.2500 | 357,816 |
16 Nov 2023 | 4.7500 | 4.8750 | 4.5000 | 4.5000 | 4.5000 | 34,005 |
15 Nov 2023 | 4.7500 | 4.9000 | 4.5000 | 4.7500 | 4.7500 | 50,218 |
14 Nov 2023 | 4.7500 | 4.5150 | 4.5000 | 4.7500 | 4.7500 | 17,292 |
13 Nov 2023 | 4.7500 | 4.5500 | 4.2500 | 4.7500 | 4.7500 | 349,862 |
10 Nov 2023 | 4.7500 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | 20,326 |
09 Nov 2023 | 5.0000 | 5.0000 | 4.5500 | 4.7500 | 4.7500 | 130,176 |
08 Nov 2023 | 5.0000 | 5.0000 | 4.5500 | 5.0000 | 5.0000 | 54,866 |
07 Nov 2023 | 5.0000 | 4.5500 | 4.5000 | 5.0000 | 5.0000 | 12,168 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |