Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3.1575 | 3.1900 | 3.1575 | 3.1900 | 3.1900 | 2,600 |
01 May 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 670 |
30 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
29 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 1,000 |
26 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
25 Apr 2024 | 3.2700 | 3.2700 | 3.0800 | 3.2500 | 3.2500 | 6,010 |
24 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 1,000 |
23 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
22 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 800 |
19 Apr 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1800 | 3.1800 | 7,365 |
18 Apr 2024 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 3,000 |
17 Apr 2024 | 3.0200 | 3.0800 | 3.0000 | 3.0800 | 3.0800 | 44,761 |
16 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
15 Apr 2024 | 3.2000 | 3.2000 | 3.0400 | 3.0400 | 3.0400 | 520 |
12 Apr 2024 | 3.2000 | 3.2000 | 3.0500 | 3.0738 | 3.0738 | 780 |
11 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
10 Apr 2024 | 3.1600 | 3.1940 | 3.1600 | 3.1600 | 3.1600 | 5,200 |
09 Apr 2024 | 3.0625 | 3.1600 | 3.0450 | 3.1600 | 3.1600 | 9,373 |
08 Apr 2024 | 3.0185 | 3.0500 | 3.0185 | 3.0500 | 3.0500 | 880 |
05 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 1,675 |
04 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 200 |
03 Apr 2024 | 3.1600 | 3.1600 | 3.0775 | 3.1000 | 3.1000 | 4,400 |
02 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 100 |
01 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
28 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 250 |
27 Mar 2024 | 3.2050 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 5,595 |
26 Mar 2024 | 3.2600 | 3.2600 | 3.1100 | 3.1100 | 3.1100 | 6,023 |
25 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1,060 |
22 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
21 Mar 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 3,333 |
20 Mar 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 17,201 |
19 Mar 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
18 Mar 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
15 Mar 2024 | 3.2000 | 3.4300 | 3.2000 | 3.4300 | 3.4300 | 3,519 |
14 Mar 2024 | 3.1500 | 3.5000 | 3.1100 | 3.1100 | 3.1100 | 5,299 |
13 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 450 |
12 Mar 2024 | 3.4500 | 3.4500 | 3.3000 | 3.3100 | 3.3100 | 4,400 |
11 Mar 2024 | 3.2000 | 3.4300 | 3.2000 | 3.4300 | 3.4300 | 1,258 |
08 Mar 2024 | 3.2000 | 3.4000 | 3.2000 | 3.3700 | 3.3700 | 11,480 |
07 Mar 2024 | 3.2000 | 3.2300 | 3.1800 | 3.2300 | 3.2300 | 6,208 |
06 Mar 2024 | 2.9500 | 3.2300 | 2.9000 | 3.0400 | 3.0400 | 37,500 |
05 Mar 2024 | 2.7000 | 2.9500 | 2.7000 | 2.9100 | 2.9100 | 70,811 |
04 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
01 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
29 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
28 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
27 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
26 Feb 2024 | 2.9000 | 2.9200 | 2.6400 | 2.8500 | 2.8500 | 82,995 |
23 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 3,500 |
22 Feb 2024 | 2.8300 | 2.8900 | 2.8300 | 2.8900 | 2.8900 | 105,000 |
21 Feb 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | - |
20 Feb 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 234 |
16 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 181 |
15 Feb 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | 2.9500 | 900 |
14 Feb 2024 | 2.8900 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 11,365 |
13 Feb 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 935 |
12 Feb 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
09 Feb 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
08 Feb 2024 | 2.8800 | 2.8800 | 2.6550 | 2.6550 | 2.6550 | 2,314 |
07 Feb 2024 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | 2.7500 | 3,400 |
06 Feb 2024 | 2.8800 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 500 |
05 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
02 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2,000 |
01 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
31 Jan 2024 | 3.0400 | 3.0500 | 2.8930 | 2.9500 | 2.9500 | 35,950 |
30 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 338 |
29 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
26 Jan 2024 | 3.1500 | 3.1500 | 2.9100 | 3.1000 | 3.1000 | 8,807 |
25 Jan 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 100 |
24 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 620 |
23 Jan 2024 | 3.1900 | 3.1900 | 3.1300 | 3.1500 | 3.1500 | 1,600 |
22 Jan 2024 | 3.0000 | 3.2500 | 3.0000 | 3.2500 | 3.2500 | 14,252 |
19 Jan 2024 | 2.8300 | 3.0000 | 2.7500 | 3.0000 | 3.0000 | 75,649 |
18 Jan 2024 | 2.9500 | 2.9500 | 2.8255 | 2.8255 | 2.8255 | 4,927 |
17 Jan 2024 | 2.6325 | 2.8000 | 2.6050 | 2.7875 | 2.7875 | 19,150 |
16 Jan 2024 | 2.5500 | 2.6300 | 2.5500 | 2.5500 | 2.5500 | 36,520 |
12 Jan 2024 | 2.4000 | 2.5500 | 2.3800 | 2.5500 | 2.5500 | 21,023 |
11 Jan 2024 | 2.5000 | 2.5500 | 2.4600 | 2.5500 | 2.5500 | 2,115 |
10 Jan 2024 | 2.4985 | 2.5000 | 2.4985 | 2.5000 | 2.5000 | 5,300 |
09 Jan 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 500 |
08 Jan 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 100 |
05 Jan 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | 1,500 |
04 Jan 2024 | 2.3100 | 2.4400 | 2.3100 | 2.4400 | 2.4400 | 1,200 |
03 Jan 2024 | 2.3100 | 2.4300 | 2.3100 | 2.4300 | 2.4300 | 27,698 |
02 Jan 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 300,748 |
29 Dec 2023 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 6,800 |
28 Dec 2023 | 2.4800 | 2.4800 | 2.4000 | 2.4000 | 2.4000 | 400 |
27 Dec 2023 | 2.5000 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 40,715 |
26 Dec 2023 | 2.4300 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 3,200 |
22 Dec 2023 | 2.2460 | 2.4300 | 2.2460 | 2.4300 | 2.4300 | 9,900 |
21 Dec 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 1,200 |
20 Dec 2023 | 2.0000 | 2.2700 | 2.0000 | 2.2700 | 2.2700 | 18,330 |
19 Dec 2023 | 1.8500 | 2.0500 | 1.8500 | 2.0500 | 2.0500 | 3,120,119 |
18 Dec 2023 | 1.8500 | 1.9900 | 1.8100 | 1.9900 | 1.9900 | 6,501 |
15 Dec 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
14 Dec 2023 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 10,000 |
13 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 3,100 |
12 Dec 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
11 Dec 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
08 Dec 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 12,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |