Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 7 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 38 |
15 Apr 2024 | 2.9000 | 2.9000 | 2.7710 | 2.7710 | 2.7710 | 16 |
12 Apr 2024 | 3.1100 | 3.1160 | 2.8601 | 2.9750 | 2.9750 | 1,035 |
11 Apr 2024 | 3.1447 | 3.1447 | 3.1447 | 3.1447 | 3.1447 | 326 |
10 Apr 2024 | 3.3800 | 3.3800 | 3.2358 | 3.2358 | 3.2358 | 7 |
09 Apr 2024 | 3.2930 | 3.3220 | 3.2930 | 3.3220 | 3.3220 | 253 |
08 Apr 2024 | 3.1226 | 3.1226 | 3.1100 | 3.1100 | 3.1100 | 3 |
05 Apr 2024 | 3.1720 | 3.2060 | 3.1700 | 3.2060 | 3.2060 | 92 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 5 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 3.0999 | 3.1143 | 3.0300 | 3.1143 | 3.1143 | 735 |
27 Mar 2024 | 3.0700 | 3.0751 | 2.9800 | 2.9800 | 2.9800 | 391 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 3.0400 | 3.1349 | 2.9100 | 3.0500 | 3.0500 | 50 |
22 Mar 2024 | 3.0766 | 3.0766 | 3.0766 | 3.0766 | 3.0766 | 3 |
21 Mar 2024 | 2.9630 | 2.9803 | 2.9136 | 2.9136 | 2.9136 | 75 |
20 Mar 2024 | 2.8700 | 2.9800 | 2.8700 | 2.9800 | 2.9800 | 591 |
19 Mar 2024 | 2.9137 | 2.9861 | 2.8500 | 2.8533 | 2.8533 | 372 |
18 Mar 2024 | 2.8619 | 3.0942 | 2.7800 | 2.7800 | 2.7800 | 127 |
15 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 4 |
14 Mar 2024 | 3.1380 | 3.1380 | 3.0100 | 3.0100 | 3.0100 | 159 |
13 Mar 2024 | 3.1200 | 3.2109 | 3.0100 | 3.0684 | 3.0684 | 150 |
12 Mar 2024 | 3.1992 | 3.2000 | 3.1301 | 3.1301 | 3.1301 | 273 |
11 Mar 2024 | 3.0370 | 3.2499 | 3.0100 | 3.2499 | 3.2499 | 93 |
08 Mar 2024 | 3.1413 | 3.1999 | 3.1109 | 3.1600 | 3.1600 | 517 |
07 Mar 2024 | 3.0100 | 3.0735 | 3.0100 | 3.0735 | 3.0735 | 121 |
06 Mar 2024 | 3.0196 | 3.0700 | 2.9949 | 3.0700 | 3.0700 | 59 |
05 Mar 2024 | 3.0000 | 3.0717 | 2.9101 | 3.0717 | 3.0717 | 59 |
04 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 25 |
01 Mar 2024 | 2.9535 | 2.9535 | 2.8301 | 2.8758 | 2.8758 | 684 |
29 Feb 2024 | 2.9574 | 2.9811 | 2.9200 | 2.9200 | 2.9200 | 25 |
28 Feb 2024 | 2.9111 | 2.9111 | 2.8400 | 2.8800 | 2.8800 | 21 |
27 Feb 2024 | 2.9200 | 2.9281 | 2.8200 | 2.8900 | 2.8900 | 35 |
26 Feb 2024 | 2.8100 | 2.9060 | 2.8100 | 2.8833 | 2.8833 | 25 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 3.0526 | 3.0526 | 3.0526 | 3.0526 | 3.0526 | 26 |
21 Feb 2024 | 3.2150 | 3.2794 | 3.1300 | 3.2162 | 3.2162 | 212 |
20 Feb 2024 | 3.1700 | 3.3300 | 3.1300 | 3.1834 | 3.1834 | 2,027 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3.1779 | 3.1779 | 3.1106 | 3.1106 | 3.1106 | 48 |
15 Feb 2024 | 3.1800 | 3.2050 | 3.1106 | 3.1205 | 3.1205 | 217 |
14 Feb 2024 | 2.9817 | 3.3875 | 2.9817 | 3.2050 | 3.2050 | 595 |
13 Feb 2024 | 2.9404 | 2.9404 | 2.8800 | 2.9200 | 2.9200 | 514 |
12 Feb 2024 | 2.9200 | 2.9447 | 2.8500 | 2.9034 | 2.9034 | 326 |
09 Feb 2024 | 2.7300 | 2.8145 | 2.7300 | 2.8140 | 2.8140 | 97 |
08 Feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2 |
07 Feb 2024 | 2.5650 | 2.5650 | 2.5200 | 2.5200 | 2.5200 | 20 |
06 Feb 2024 | 2.4800 | 2.6499 | 2.4800 | 2.6499 | 2.6499 | 421 |
05 Feb 2024 | 2.6000 | 2.6400 | 2.5000 | 2.6392 | 2.6392 | 157 |
02 Feb 2024 | 2.6661 | 2.6661 | 2.6661 | 2.6661 | 2.6661 | 49 |
01 Feb 2024 | 2.6880 | 2.7379 | 2.6200 | 2.7379 | 2.7379 | 22 |
31 Jan 2024 | 2.7700 | 2.8400 | 2.7500 | 2.7847 | 2.7847 | 49 |
30 Jan 2024 | 2.8153 | 2.8153 | 2.7618 | 2.7618 | 2.7618 | 91 |
29 Jan 2024 | 2.8315 | 2.8315 | 2.7750 | 2.7750 | 2.7750 | 29 |
26 Jan 2024 | 2.7100 | 2.8343 | 2.7100 | 2.7855 | 2.7855 | 11 |
25 Jan 2024 | 2.6650 | 2.6650 | 2.6336 | 2.6336 | 2.6336 | 69 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 2.7529 | 2.8300 | 2.7500 | 2.8000 | 2.8000 | 62 |
22 Jan 2024 | 2.5100 | 2.9363 | 2.5100 | 2.8687 | 2.8687 | 535 |
19 Jan 2024 | 2.4257 | 2.4391 | 2.4253 | 2.4253 | 2.4253 | 103 |
18 Jan 2024 | 2.4020 | 2.4925 | 2.3700 | 2.4100 | 2.4100 | 1,493 |
17 Jan 2024 | 2.4700 | 2.4739 | 2.4500 | 2.4518 | 2.4518 | 31 |
16 Jan 2024 | 2.5484 | 2.5484 | 2.5200 | 2.5300 | 2.5300 | 242 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2.5795 | 2.5901 | 2.5500 | 2.5828 | 2.5828 | 116 |
11 Jan 2024 | 2.6615 | 2.6975 | 2.5350 | 2.6875 | 2.6875 | 364 |
10 Jan 2024 | 2.6700 | 2.6780 | 2.6700 | 2.6780 | 2.6780 | 6 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 198 |
04 Jan 2024 | 2.9100 | 2.9100 | 2.8164 | 2.8164 | 2.8164 | 12 |
03 Jan 2024 | 2.7600 | 2.9100 | 2.7600 | 2.8400 | 2.8400 | 397 |
02 Jan 2024 | 2.8700 | 2.8700 | 2.7600 | 2.8400 | 2.8400 | 68 |
29 Dec 2023 | 2.9400 | 2.9400 | 2.7400 | 2.8900 | 2.8900 | 244 |
28 Dec 2023 | 2.9800 | 3.0300 | 2.8600 | 2.9700 | 2.9700 | 2,050 |
27 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 150 |
22 Dec 2023 | 2.9480 | 2.9500 | 2.9100 | 2.9313 | 2.9313 | 513 |
21 Dec 2023 | 2.8500 | 2.9600 | 2.8500 | 2.9600 | 2.9600 | 300 |
20 Dec 2023 | 2.9100 | 2.9800 | 2.9100 | 2.9800 | 2.9800 | 547 |
19 Dec 2023 | 2.8700 | 2.9300 | 2.8500 | 2.9000 | 2.9000 | 17,405 |
18 Dec 2023 | 2.9100 | 2.9100 | 2.8600 | 2.8600 | 2.8600 | 794 |
15 Dec 2023 | 2.9150 | 3.0100 | 2.8600 | 2.8700 | 2.8700 | 2,094 |
14 Dec 2023 | 2.6500 | 2.9200 | 2.6500 | 2.8600 | 2.8600 | 844 |
13 Dec 2023 | 2.3538 | 2.3538 | 2.3538 | 2.3538 | 2.3538 | 100 |
12 Dec 2023 | 2.3800 | 2.4700 | 2.3800 | 2.3900 | 2.3900 | 194 |
11 Dec 2023 | 2.3920 | 2.4400 | 2.3500 | 2.3900 | 2.3900 | 256 |
08 Dec 2023 | 2.4400 | 2.5500 | 2.3600 | 2.5500 | 2.5500 | 98 |
07 Dec 2023 | 2.3200 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 8 |
06 Dec 2023 | 2.3920 | 2.4500 | 2.3600 | 2.4100 | 2.4100 | 4,480 |
05 Dec 2023 | 2.4000 | 2.4150 | 2.3400 | 2.3900 | 2.3900 | 1,832 |
04 Dec 2023 | 2.3000 | 2.4400 | 2.3000 | 2.3400 | 2.3400 | 401 |
01 Dec 2023 | 2.2800 | 2.3500 | 2.2800 | 2.3100 | 2.3100 | 89 |
30 Nov 2023 | 2.3200 | 2.3700 | 2.3200 | 2.3400 | 2.3400 | 79 |
29 Nov 2023 | 2.4700 | 2.4700 | 2.3400 | 2.4100 | 2.4100 | 469 |
28 Nov 2023 | 2.4200 | 2.4200 | 2.3200 | 2.3600 | 2.3600 | 620 |
27 Nov 2023 | 2.4900 | 2.5600 | 2.4800 | 2.4800 | 2.4800 | 44 |
24 Nov 2023 | 2.4200 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |