Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
30 Apr 2024 | 3.5200 | 3.6500 | 3.5200 | 3.6500 | 3.6500 | 200 |
29 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3,000 |
26 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 900 |
25 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
24 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 1,100 |
23 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3,600 |
22 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
19 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 100 |
18 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
17 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
16 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
15 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
12 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
11 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
10 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
09 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 1,700 |
08 Apr 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 46,700 |
05 Apr 2024 | 3.7100 | 3.8100 | 3.7100 | 3.8100 | 3.8100 | 600 |
04 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 100 |
03 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 15,500 |
02 Apr 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 1,200 |
01 Apr 2024 | 3.7500 | 3.7700 | 3.7500 | 3.7700 | 3.7700 | 18,900 |
28 Mar 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 500 |
27 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1,800 |
26 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
25 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
22 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
21 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
20 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
19 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
18 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
15 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
14 Mar 2024 | 3.8700 | 3.9000 | 3.8700 | 3.9000 | 3.9000 | 13,400 |
13 Mar 2024 | 3.7000 | 3.8300 | 3.7000 | 3.8300 | 3.8300 | 2,700 |
12 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
11 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
08 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
07 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
06 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
05 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
04 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
01 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
29 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,500 |
28 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
27 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
26 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
23 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
22 Feb 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | 10,400 |
21 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
20 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2,400 |
16 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 600 |
15 Feb 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 300 |
14 Feb 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
13 Feb 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 500 |
12 Feb 2024 | 2.8600 | 2.8700 | 2.8500 | 2.8700 | 2.8700 | 1,100 |
09 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
08 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
07 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
06 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
05 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
02 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
01 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
31 Jan 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1,000 |
30 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
29 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
26 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
25 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
24 Jan 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 2,200 |
23 Jan 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 55,200 |
22 Jan 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 16,800 |
19 Jan 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 100 |
18 Jan 2024 | 2.8200 | 2.8500 | 2.8200 | 2.8500 | 2.8500 | 55,400 |
17 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
16 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
12 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1,700 |
11 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
10 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1,100 |
09 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
08 Jan 2024 | 3.0100 | 3.0600 | 3.0100 | 3.0600 | 3.0600 | 20,400 |
05 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
04 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
03 Jan 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0500 | 3.0500 | 15,100 |
02 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
29 Dec 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
28 Dec 2023 | 3.1300 | 3.2600 | 3.1300 | 3.2600 | 3.2600 | 17,000 |
27 Dec 2023 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2,300 |
26 Dec 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 1,100 |
22 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
21 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
20 Dec 2023 | 3.3100 | 3.3100 | 3.2000 | 3.2000 | 3.2000 | 12,400 |
19 Dec 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
18 Dec 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
15 Dec 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
14 Dec 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
13 Dec 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
12 Dec 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
11 Dec 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 8,600 |
08 Dec 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 6,200 |
07 Dec 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 1,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |