Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 3.8200 | 3.8400 | 3.5800 | 3.8000 | 3.8000 | 7,354 |
18 Apr 2024 | 3.8400 | 3.9000 | 3.6600 | 3.8500 | 3.8500 | 14,810 |
17 Apr 2024 | 3.8200 | 3.9000 | 3.8200 | 3.8600 | 3.8600 | 1,415 |
16 Apr 2024 | 3.8000 | 3.9500 | 3.7300 | 3.9500 | 3.9500 | 31,200 |
15 Apr 2024 | 4.1500 | 4.1500 | 4.0000 | 4.0500 | 4.0500 | 19,661 |
12 Apr 2024 | 4.3000 | 4.3300 | 4.1200 | 4.2700 | 4.2700 | 12,223 |
11 Apr 2024 | 4.2500 | 4.3400 | 4.2500 | 4.3000 | 4.3000 | 16,101 |
10 Apr 2024 | 4.3100 | 4.3100 | 4.1500 | 4.3000 | 4.3000 | 16,883 |
09 Apr 2024 | 4.3000 | 4.3400 | 4.1500 | 4.2700 | 4.2700 | 37,643 |
08 Apr 2024 | 4.0000 | 4.3000 | 3.9800 | 4.3000 | 4.3000 | 22,367 |
05 Apr 2024 | 3.9400 | 3.9800 | 3.7100 | 3.9800 | 3.9800 | 8,717 |
04 Apr 2024 | 3.7500 | 3.9400 | 3.6500 | 3.9400 | 3.9400 | 13,272 |
03 Apr 2024 | 3.8700 | 3.9000 | 3.8000 | 3.8200 | 3.8200 | 14,998 |
02 Apr 2024 | 3.8500 | 3.9600 | 3.8100 | 3.8300 | 3.8300 | 25,207 |
28 Mar 2024 | 3.5550 | 3.9000 | 3.5550 | 3.8900 | 3.8900 | 70,982 |
27 Mar 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5500 | 3.5500 | 4,778 |
26 Mar 2024 | 3.5200 | 3.6000 | 3.5000 | 3.5750 | 3.5750 | 15,735 |
25 Mar 2024 | 3.5900 | 3.6150 | 3.5000 | 3.5000 | 3.5000 | 7,998 |
22 Mar 2024 | 3.4000 | 3.5950 | 3.4000 | 3.5500 | 3.5500 | 22,881 |
21 Mar 2024 | 3.3800 | 3.4250 | 3.3500 | 3.4000 | 3.4000 | 3,778 |
20 Mar 2024 | 3.4200 | 3.4250 | 3.3800 | 3.3800 | 3.3800 | 1,258 |
19 Mar 2024 | 3.4200 | 3.4650 | 3.4200 | 3.4200 | 3.4200 | 4,300 |
18 Mar 2024 | 3.4700 | 3.4700 | 3.4200 | 3.4400 | 3.4400 | 1,347 |
15 Mar 2024 | 3.4200 | 3.4950 | 3.3500 | 3.4200 | 3.4200 | 2,182 |
14 Mar 2024 | 3.5400 | 3.5400 | 3.3500 | 3.4700 | 3.4700 | 4,588 |
13 Mar 2024 | 3.4000 | 3.4750 | 3.4000 | 3.4100 | 3.4100 | 7,905 |
12 Mar 2024 | 3.6200 | 3.6200 | 3.4000 | 3.4000 | 3.4000 | 10,799 |
11 Mar 2024 | 3.6000 | 3.6500 | 3.4250 | 3.6000 | 3.6000 | 29,054 |
08 Mar 2024 | 3.3000 | 3.6250 | 3.2400 | 3.6250 | 3.6250 | 25,198 |
07 Mar 2024 | 3.0350 | 3.2500 | 3.0350 | 3.2500 | 3.2500 | 18,662 |
06 Mar 2024 | 3.0500 | 3.0850 | 3.0000 | 3.0200 | 3.0200 | 8,695 |
05 Mar 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0100 | 3.0100 | 967 |
04 Mar 2024 | 3.0500 | 3.0600 | 3.0100 | 3.0100 | 3.0100 | 9,095 |
01 Mar 2024 | 3.0450 | 3.1150 | 3.0100 | 3.0400 | 3.0400 | 5,930 |
29 Feb 2024 | 3.0000 | 3.0750 | 3.0000 | 3.0000 | 3.0000 | 5,899 |
28 Feb 2024 | 2.9900 | 3.0900 | 2.9600 | 3.0000 | 3.0000 | 8,716 |
27 Feb 2024 | 2.9500 | 3.2250 | 2.8800 | 2.9550 | 2.9550 | 71,413 |
26 Feb 2024 | 3.3550 | 3.3550 | 3.1000 | 3.2100 | 3.2100 | 27,879 |
23 Feb 2024 | 3.2200 | 3.3500 | 3.2200 | 3.3450 | 3.3450 | 18,094 |
22 Feb 2024 | 3.3700 | 3.3800 | 3.2400 | 3.2750 | 3.2750 | 18,551 |
21 Feb 2024 | 3.2850 | 3.3800 | 3.2500 | 3.3100 | 3.3100 | 8,837 |
20 Feb 2024 | 3.3650 | 3.4000 | 3.2700 | 3.3000 | 3.3000 | 11,961 |
19 Feb 2024 | 3.5000 | 3.5400 | 3.3150 | 3.3500 | 3.3500 | 19,127 |
16 Feb 2024 | 3.5150 | 3.5850 | 3.5000 | 3.5000 | 3.5000 | 4,880 |
15 Feb 2024 | 3.4000 | 3.6500 | 3.4000 | 3.5000 | 3.5000 | 27,367 |
14 Feb 2024 | 3.2700 | 3.4750 | 3.2700 | 3.4750 | 3.4750 | 5,387 |
13 Feb 2024 | 3.5200 | 3.5500 | 3.2700 | 3.2700 | 3.2700 | 11,023 |
12 Feb 2024 | 3.5000 | 3.7000 | 3.5000 | 3.5550 | 3.5550 | 30,793 |
09 Feb 2024 | 3.3400 | 3.3900 | 3.2850 | 3.3000 | 3.3000 | 10,751 |
08 Feb 2024 | 3.1200 | 3.3250 | 3.1200 | 3.2500 | 3.2500 | 7,223 |
07 Feb 2024 | 3.4000 | 3.4000 | 3.1000 | 3.1100 | 3.1100 | 23,572 |
06 Feb 2024 | 3.4450 | 3.6500 | 3.3500 | 3.4750 | 3.4750 | 48,564 |
05 Feb 2024 | 2.9500 | 3.5500 | 2.9500 | 3.4400 | 3.4400 | 69,563 |
02 Feb 2024 | 2.9500 | 2.9500 | 2.8500 | 2.8800 | 2.8800 | 15,768 |
01 Feb 2024 | 2.9250 | 2.9500 | 2.8500 | 2.9500 | 2.9500 | 6,985 |
31 Jan 2024 | 2.9500 | 2.9700 | 2.7200 | 2.8500 | 2.8500 | 36,700 |
30 Jan 2024 | 2.9000 | 2.9000 | 2.6700 | 2.7550 | 2.7550 | 16,749 |
29 Jan 2024 | 2.8400 | 3.0000 | 2.8350 | 2.9350 | 2.9350 | 21,688 |
26 Jan 2024 | 2.6500 | 2.8200 | 2.6200 | 2.8000 | 2.8000 | 51,728 |
25 Jan 2024 | 2.6450 | 2.6900 | 2.6250 | 2.6250 | 2.6250 | 4,222 |
24 Jan 2024 | 2.5800 | 2.6500 | 2.5600 | 2.6450 | 2.6450 | 6,641 |
23 Jan 2024 | 2.5800 | 2.5800 | 2.5550 | 2.5800 | 2.5800 | 2,647 |
22 Jan 2024 | 2.5600 | 2.6350 | 2.5600 | 2.5800 | 2.5800 | 9,794 |
19 Jan 2024 | 2.5500 | 2.5900 | 2.5300 | 2.5500 | 2.5500 | 2,532 |
18 Jan 2024 | 2.5500 | 2.6000 | 2.5300 | 2.5300 | 2.5300 | 3,076 |
17 Jan 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5500 | 2.5500 | 12,630 |
16 Jan 2024 | 2.5400 | 2.5750 | 2.5000 | 2.5000 | 2.5000 | 7,388 |
15 Jan 2024 | 2.5500 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 4,262 |
12 Jan 2024 | 2.5900 | 2.5900 | 2.4800 | 2.5500 | 2.5500 | 8,666 |
11 Jan 2024 | 2.5500 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 2,516 |
10 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2,070 |
09 Jan 2024 | 2.5600 | 2.5600 | 2.5050 | 2.5500 | 2.5500 | 7,217 |
08 Jan 2024 | 2.6300 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 5,594 |
05 Jan 2024 | 2.5500 | 2.6250 | 2.4950 | 2.6250 | 2.6250 | 14,951 |
04 Jan 2024 | 2.5650 | 2.6000 | 2.5500 | 2.5500 | 2.5500 | 5,621 |
03 Jan 2024 | 2.5500 | 2.5600 | 2.5200 | 2.5500 | 2.5500 | 3,417 |
02 Jan 2024 | 2.6300 | 2.6300 | 2.5700 | 2.5700 | 2.5700 | 3,120 |
29 Dec 2023 | 2.5800 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 2,669 |
28 Dec 2023 | 2.5550 | 2.6250 | 2.5550 | 2.5700 | 2.5700 | 7,618 |
27 Dec 2023 | 2.5700 | 2.6000 | 2.5100 | 2.5500 | 2.5500 | 9,431 |
22 Dec 2023 | 2.5500 | 2.6300 | 2.5400 | 2.5700 | 2.5700 | 12,242 |
21 Dec 2023 | 2.4600 | 2.5550 | 2.4600 | 2.5500 | 2.5500 | 27,110 |
20 Dec 2023 | 2.5000 | 2.5850 | 2.4550 | 2.4550 | 2.4550 | 15,486 |
19 Dec 2023 | 2.5150 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 1,707 |
18 Dec 2023 | 2.5400 | 2.6350 | 2.5000 | 2.5050 | 2.5050 | 13,113 |
15 Dec 2023 | 2.6000 | 2.6700 | 2.5200 | 2.5300 | 2.5300 | 8,902 |
14 Dec 2023 | 2.6550 | 2.8400 | 2.5900 | 2.6000 | 2.6000 | 17,374 |
13 Dec 2023 | 2.5250 | 2.7000 | 2.5250 | 2.6400 | 2.6400 | 17,535 |
12 Dec 2023 | 2.4900 | 2.6100 | 2.4900 | 2.5200 | 2.5200 | 38,038 |
11 Dec 2023 | 2.5000 | 2.5950 | 2.4200 | 2.4900 | 2.4900 | 16,435 |
08 Dec 2023 | 2.2500 | 2.4750 | 2.2500 | 2.4750 | 2.4750 | 42,503 |
07 Dec 2023 | 2.2500 | 2.2700 | 2.2500 | 2.2700 | 2.2700 | 534 |
06 Dec 2023 | 2.2600 | 2.2750 | 2.2250 | 2.2500 | 2.2500 | 9,291 |
05 Dec 2023 | 2.2900 | 2.2900 | 2.2250 | 2.2500 | 2.2500 | 5,092 |
04 Dec 2023 | 2.2850 | 2.2850 | 2.2300 | 2.2300 | 2.2300 | 3,965 |
01 Dec 2023 | 2.2250 | 2.2850 | 2.2250 | 2.2850 | 2.2850 | 5,504 |
30 Nov 2023 | 2.2600 | 2.2850 | 2.2300 | 2.2350 | 2.2350 | 7,435 |
29 Nov 2023 | 2.2650 | 2.3050 | 2.2500 | 2.2500 | 2.2500 | 4,368 |
28 Nov 2023 | 2.2650 | 2.2800 | 2.2500 | 2.2500 | 2.2500 | 7,127 |
27 Nov 2023 | 2.3500 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 8,677 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |