Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
16 May 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
15 May 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
14 May 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
13 May 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
10 May 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 500 |
09 May 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 335 |
08 May 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
07 May 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
06 May 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
03 May 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
02 May 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
01 May 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
30 Apr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
29 Apr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
26 Apr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
25 Apr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 2,000 |
24 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
23 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
22 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
19 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
18 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
17 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
16 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
15 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
12 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
11 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 530 |
10 Apr 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 400 |
09 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
08 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
05 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
04 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
03 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
02 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
01 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
28 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
27 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
26 Mar 2024 | 3.6100 | 3.6100 | 3.5400 | 3.5400 | 3.5400 | 3,500 |
25 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
22 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
21 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
20 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
19 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
18 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
15 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 13,500 |
14 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
13 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
12 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
11 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1,000 |
08 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
07 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 279,974 |
06 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
05 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
04 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 116 |
01 Mar 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
29 Feb 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
28 Feb 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
27 Feb 2024 | 3.7200 | 3.7200 | 3.6750 | 3.6750 | 3.6750 | 2,250 |
26 Feb 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
23 Feb 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
22 Feb 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 100 |
21 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
20 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 1,000 |
16 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
15 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
14 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
13 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 100 |
12 Feb 2024 | 4.0550 | 4.0550 | 3.9900 | 3.9900 | 3.9900 | 4,000 |
09 Feb 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
08 Feb 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 1,000 |
07 Feb 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 1,100 |
06 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
05 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
02 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
01 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
31 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
30 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
29 Jan 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 3,000 |
26 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
25 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 200 |
24 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
23 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 500 |
22 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
19 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
18 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
17 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
16 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
12 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 200 |
11 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
10 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
09 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
08 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
05 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
04 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
03 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
02 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
29 Dec 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
28 Dec 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
27 Dec 2023 | 4.1750 | 4.1750 | 4.1200 | 4.1200 | 4.1200 | 3,000 |
26 Dec 2023 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |