Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 500 |
02 May 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 300 |
01 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
30 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
29 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4,500 |
26 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
25 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 2,500 |
24 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
23 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
22 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
19 Apr 2024 | 4.4700 | 4.4700 | 4.2500 | 4.2500 | 4.2500 | 300 |
18 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
17 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
16 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
15 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 200 |
12 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 600 |
11 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 100 |
10 Apr 2024 | 3.7650 | 3.7650 | 3.6800 | 3.6800 | 3.6800 | 300 |
09 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
08 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 100 |
05 Apr 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
04 Apr 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 500 |
03 Apr 2024 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
02 Apr 2024 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 100 |
01 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
28 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
27 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
26 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
25 Mar 2024 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | 400 |
22 Mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
21 Mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
20 Mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
19 Mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
18 Mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
15 Mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
14 Mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
13 Mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
12 Mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
11 Mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
08 Mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
07 Mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
06 Mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 100 |
05 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
04 Mar 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 1,100 |
01 Mar 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 100 |
29 Feb 2024 | 3.7100 | 3.7150 | 3.7100 | 3.7150 | 3.7150 | 200 |
28 Feb 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 300 |
27 Feb 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7900 | 3.7900 | 4,000 |
26 Feb 2024 | 3.7700 | 3.7700 | 3.7000 | 3.7190 | 3.7190 | 1,300 |
23 Feb 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
22 Feb 2024 | 3.9150 | 3.9200 | 3.8400 | 3.8400 | 3.8400 | 6,500 |
21 Feb 2024 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | 900 |
20 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
16 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
15 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
14 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
13 Feb 2024 | 3.9300 | 3.9600 | 3.9300 | 3.9600 | 3.9600 | 2,200 |
12 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
09 Feb 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 3,800 |
08 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 200 |
07 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
06 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 100 |
05 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
02 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
01 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
31 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
30 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
29 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 100 |
26 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
25 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
24 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
23 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
22 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
19 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
18 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 200 |
17 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
16 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
12 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
11 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
10 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
09 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 100 |
08 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
05 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
04 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
03 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 300 |
02 Jan 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 700 |
29 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
28 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
27 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
26 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3,700 |
22 Dec 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
21 Dec 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 900 |
20 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
19 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
18 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 200 |
15 Dec 2023 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | - |
14 Dec 2023 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | - |
13 Dec 2023 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 800 |
12 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
11 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |