Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 3.3980 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 675,912 |
18 Apr 2024 | 3.4000 | 3.5000 | 3.3000 | 3.3500 | 3.3500 | 1,264,204 |
17 Apr 2024 | 3.4500 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 760,397 |
16 Apr 2024 | 3.3500 | 3.5800 | 3.3000 | 3.4500 | 3.4500 | 4,976,474 |
15 Apr 2024 | 3.4500 | 3.5000 | 3.3000 | 3.3500 | 3.3500 | 2,580,958 |
12 Apr 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 888,619 |
11 Apr 2024 | 3.4000 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 5,394,691 |
10 Apr 2024 | 3.3000 | 3.5000 | 3.2000 | 3.4000 | 3.4000 | 481,993 |
09 Apr 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 1,343,592 |
08 Apr 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 883,068 |
05 Apr 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 1,111,976 |
04 Apr 2024 | 3.3500 | 3.4000 | 3.2000 | 3.3200 | 3.3200 | 6,565,327 |
03 Apr 2024 | 3.4000 | 3.5000 | 3.2840 | 3.4500 | 3.4500 | 2,651,321 |
02 Apr 2024 | 3.3500 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 2,178,242 |
28 Mar 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 2,161,589 |
27 Mar 2024 | 3.4500 | 3.5000 | 3.2550 | 3.3500 | 3.3500 | 2,882,309 |
26 Mar 2024 | 3.4500 | 3.6000 | 3.3500 | 3.4500 | 3.4500 | 711,343 |
25 Mar 2024 | 3.2000 | 3.6000 | 3.2620 | 3.4500 | 3.4500 | 6,137,864 |
22 Mar 2024 | 3.2000 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 8,084,043 |
21 Mar 2024 | 3.2500 | 3.4000 | 3.1000 | 3.2000 | 3.2000 | 1,485,596 |
20 Mar 2024 | 3.2000 | 3.4000 | 3.1000 | 3.2500 | 3.2500 | 3,122,913 |
19 Mar 2024 | 2.8500 | 3.4000 | 2.8000 | 3.3000 | 3.3000 | 11,305,561 |
18 Mar 2024 | 2.8500 | 3.0000 | 2.7000 | 3.0000 | 3.0000 | 3,096,177 |
15 Mar 2024 | 2.8000 | 3.0000 | 2.7000 | 2.8400 | 2.8400 | 2,497,563 |
14 Mar 2024 | 2.6500 | 2.9000 | 2.6600 | 2.8000 | 2.8000 | 7,190,618 |
13 Mar 2024 | 2.4500 | 2.7900 | 2.4000 | 2.7000 | 2.7000 | 4,144,254 |
12 Mar 2024 | 2.2000 | 2.4950 | 2.1000 | 2.4500 | 2.4500 | 7,372,885 |
11 Mar 2024 | 2.2000 | 2.3000 | 2.1000 | 2.1600 | 2.1600 | 9,838,631 |
08 Mar 2024 | 2.2000 | 2.3000 | 2.1500 | 2.2000 | 2.2000 | 5,867,981 |
07 Mar 2024 | 2.0750 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 3,202,727 |
06 Mar 2024 | 2.0500 | 2.1500 | 2.0000 | 2.0750 | 2.0750 | 2,257,435 |
05 Mar 2024 | 2.0000 | 2.1500 | 1.9000 | 2.1000 | 2.1000 | 9,254,664 |
04 Mar 2024 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 2,109,570 |
01 Mar 2024 | 1.9500 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 2,677,346 |
29 Feb 2024 | 1.8500 | 2.0000 | 1.8180 | 2.0000 | 2.0000 | 19,738,451 |
28 Feb 2024 | 1.8250 | 1.9000 | 1.7500 | 1.8500 | 1.8500 | 63,278,631 |
27 Feb 2024 | 1.8250 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 1,026,651 |
26 Feb 2024 | 1.8500 | 1.9000 | 1.7500 | 1.8500 | 1.8500 | 1,960,159 |
23 Feb 2024 | 1.6250 | 1.9200 | 1.6000 | 1.8500 | 1.8500 | 8,970,104 |
22 Feb 2024 | 1.6500 | 1.7400 | 1.5650 | 1.6250 | 1.6250 | 24,294,408 |
21 Feb 2024 | 1.6500 | 1.7500 | 1.5650 | 1.5800 | 1.5800 | 755,128 |
20 Feb 2024 | 1.6500 | 1.7500 | 1.5500 | 1.6500 | 1.6500 | 1,569,576 |
19 Feb 2024 | 1.6750 | 1.7500 | 1.5000 | 1.6000 | 1.6000 | 15,341,442 |
16 Feb 2024 | 1.7500 | 1.8000 | 1.6000 | 1.6750 | 1.6750 | 2,429,345 |
15 Feb 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 421,465 |
14 Feb 2024 | 1.7500 | 1.7990 | 1.7000 | 1.7500 | 1.7500 | 2,098,682 |
13 Feb 2024 | 1.8500 | 1.9000 | 1.7150 | 1.7500 | 1.7500 | 13,856,640 |
12 Feb 2024 | 1.8000 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 4,364,379 |
09 Feb 2024 | 1.8000 | 1.9000 | 1.7000 | 1.7500 | 1.7500 | 5,255,500 |
08 Feb 2024 | 1.8500 | 1.9200 | 1.7260 | 1.8500 | 1.8500 | 1,002,876 |
07 Feb 2024 | 1.8500 | 2.0000 | 1.7540 | 1.8500 | 1.8500 | 745,925 |
06 Feb 2024 | 1.9000 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 413,497 |
05 Feb 2024 | 1.9000 | 2.0000 | 1.7000 | 1.9000 | 1.9000 | 13,687,933 |
02 Feb 2024 | 1.8500 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 1,147,598 |
01 Feb 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 3,125,445 |
31 Jan 2024 | 1.9000 | 1.9800 | 1.8950 | 1.9000 | 1.9000 | 2,279,353 |
30 Jan 2024 | 1.9000 | 1.9800 | 1.8270 | 1.9000 | 1.9000 | 2,176,943 |
29 Jan 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 291,746 |
26 Jan 2024 | 1.9000 | 2.0000 | 1.8100 | 1.9000 | 1.9000 | 208,899 |
25 Jan 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 1,810,716 |
24 Jan 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 2,724,882 |
23 Jan 2024 | 1.8500 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 306,945 |
22 Jan 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 1,379,956 |
19 Jan 2024 | 2.0500 | 2.2000 | 1.8000 | 1.9000 | 1.9000 | 2,803,397 |
18 Jan 2024 | 2.0500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 504,873 |
17 Jan 2024 | 2.0500 | 2.0500 | 1.9300 | 2.0500 | 2.0500 | 572,517 |
16 Jan 2024 | 2.0500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 174,053 |
15 Jan 2024 | 1.9300 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 2,326,811 |
12 Jan 2024 | 2.0500 | 2.1000 | 1.9000 | 2.1000 | 2.1000 | 1,946,197 |
11 Jan 2024 | 2.1000 | 2.2000 | 1.9000 | 2.0000 | 2.0000 | 2,796,942 |
10 Jan 2024 | 2.1000 | 2.2100 | 2.0000 | 2.2100 | 2.2100 | 1,321,643 |
09 Jan 2024 | 2.1500 | 2.2000 | 2.0000 | 2.0900 | 2.0900 | 942,730 |
08 Jan 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 358,685 |
05 Jan 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 858,019 |
04 Jan 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 246,258 |
03 Jan 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 1,099,327 |
02 Jan 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 2,267,727 |
29 Dec 2023 | 2.1000 | 2.1200 | 2.0380 | 2.1000 | 2.1000 | 224,551 |
28 Dec 2023 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 310,430 |
27 Dec 2023 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 1,460,597 |
22 Dec 2023 | 2.1000 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 1,451,947 |
21 Dec 2023 | 2.1000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 2,533,301 |
20 Dec 2023 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 2,030,730 |
19 Dec 2023 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 985,313 |
18 Dec 2023 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 434,787 |
15 Dec 2023 | 2.0500 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 1,379,642 |
14 Dec 2023 | 2.1000 | 2.2000 | 1.9220 | 2.0200 | 2.0200 | 6,394,339 |
13 Dec 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 887,405 |
12 Dec 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 1,568,651 |
11 Dec 2023 | 2.1500 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 1,390,191 |
08 Dec 2023 | 2.3000 | 2.3500 | 2.1000 | 2.2000 | 2.2000 | 1,288,640 |
07 Dec 2023 | 2.3000 | 2.4000 | 2.2110 | 2.2500 | 2.2500 | 1,181,771 |
06 Dec 2023 | 2.3000 | 2.4000 | 2.2300 | 2.3500 | 2.3500 | 2,675,784 |
05 Dec 2023 | 2.2500 | 2.4000 | 2.2000 | 2.2500 | 2.2500 | 2,876,389 |
04 Dec 2023 | 2.2500 | 2.3000 | 2.1500 | 2.2000 | 2.2000 | 3,564,327 |
01 Dec 2023 | 2.3000 | 2.4000 | 2.2000 | 2.2400 | 2.2400 | 1,304,629 |
30 Nov 2023 | 2.3000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 2,703,667 |
29 Nov 2023 | 2.3000 | 2.3400 | 2.2860 | 2.3000 | 2.3000 | 237,181 |
28 Nov 2023 | 2.3250 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 2,203,188 |
27 Nov 2023 | 2.3500 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 635,222 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |