Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
26 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
25 Mar 2024 | 2.9900 | 2.9900 | 2.9800 | 2.9800 | 2.9800 | 22,331 |
24 Mar 2024 | 3.0000 | 3.0500 | 2.9900 | 2.9900 | 2.9900 | 2,670 |
21 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
20 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2,000 |
19 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 3,535 |
18 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
17 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
14 Mar 2024 | 2.9500 | 2.9500 | 2.9300 | 2.9300 | 2.9300 | 9,015 |
13 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
12 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 1,000 |
11 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
10 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
07 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 21,149 |
06 Mar 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 63,000 |
05 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
04 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 554 |
03 Mar 2024 | 3.0200 | 3.0800 | 2.9800 | 3.0000 | 3.0000 | 38,954 |
29 Feb 2024 | 3.0200 | 3.1000 | 2.9900 | 3.1000 | 3.1000 | 5,551 |
28 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 175 |
27 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 175 |
26 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
25 Feb 2024 | 3.0800 | 3.1100 | 3.0800 | 3.1100 | 3.1100 | 8,116 |
22 Feb 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 295 |
21 Feb 2024 | 3.0400 | 3.0500 | 3.0400 | 3.0500 | 3.0500 | 9,705 |
20 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2,838 |
19 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 6,760 |
18 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3,200 |
15 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
14 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
13 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
12 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
11 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
08 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 274 |
07 Feb 2024 | 2.9000 | 3.0200 | 2.9000 | 3.0200 | 3.0200 | 25,774 |
06 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,465 |
05 Feb 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 1,850 |
04 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 5,000 |
01 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
31 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
30 Jan 2024 | 2.9100 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 5,450 |
29 Jan 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | 1,532 |
28 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
24 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
23 Jan 2024 | 2.8700 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 12,322 |
22 Jan 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 3,400 |
21 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
18 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
17 Jan 2024 | 2.9100 | 2.9100 | 2.8300 | 2.8300 | 2.8300 | 12,289 |
16 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
15 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 5,000 |
14 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
11 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 5,000 |
10 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
09 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
08 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 3,391 |
07 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 3,200 |
04 Jan 2024 | 2.9200 | 2.9300 | 2.9200 | 2.9300 | 2.9300 | 14,015 |
03 Jan 2024 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | 2.9000 | 15,000 |
02 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 6,500 |
01 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 19 |
28 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
27 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
26 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
21 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
20 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
19 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
18 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
17 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 306 |
14 Dec 2023 | 2.8100 | 2.8700 | 2.8100 | 2.8700 | 2.8700 | 39,664 |
13 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
12 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
11 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
10 Dec 2023 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 4,500 |
07 Dec 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 5,894 |
06 Dec 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
05 Dec 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
04 Dec 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
03 Dec 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
30 Nov 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
29 Nov 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
28 Nov 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
27 Nov 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
26 Nov 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
23 Nov 2023 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 4,614 |
22 Nov 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
21 Nov 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 250 |
20 Nov 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
19 Nov 2023 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 2,252 |
16 Nov 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
15 Nov 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
14 Nov 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3,082 |
13 Nov 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
12 Nov 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 200 |
09 Nov 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 800 |
08 Nov 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 7,100 |
07 Nov 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
06 Nov 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 250 |
05 Nov 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 10,405 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |