Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3.0300 | 3.0400 | 3.0300 | 3.0400 | 3.0400 | 815 |
24 Apr 2024 | 3.0000 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 14,349 |
23 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
22 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,500 |
19 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
18 Apr 2024 | 2.9800 | 3.0000 | 2.9700 | 3.0000 | 3.0000 | 9,150 |
17 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
16 Apr 2024 | 2.9600 | 2.9700 | 2.9600 | 2.9700 | 2.9700 | 26,346 |
15 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 336 |
12 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 98 |
11 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
10 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
09 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 333 |
08 Apr 2024 | 2.9700 | 2.9700 | 2.9600 | 2.9600 | 2.9600 | 5,130 |
05 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
04 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
03 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
02 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 861 |
28 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
27 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
26 Mar 2024 | 2.9900 | 2.9900 | 2.9800 | 2.9800 | 2.9800 | 22,331 |
25 Mar 2024 | 3.0000 | 3.0500 | 2.9900 | 2.9900 | 2.9900 | 2,670 |
22 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
21 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2,000 |
20 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 3,535 |
19 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
18 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
15 Mar 2024 | 2.9500 | 2.9500 | 2.9300 | 2.9300 | 2.9300 | 9,015 |
14 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
13 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 1,000 |
12 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
11 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
08 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 21,149 |
07 Mar 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 63,000 |
06 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
05 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 554 |
04 Mar 2024 | 3.0200 | 3.0800 | 2.9800 | 3.0000 | 3.0000 | 38,954 |
01 Mar 2024 | 3.0200 | 3.1000 | 2.9900 | 3.1000 | 3.1000 | 5,551 |
29 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 175 |
28 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 175 |
27 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
26 Feb 2024 | 3.0800 | 3.1100 | 3.0800 | 3.1100 | 3.1100 | 8,116 |
23 Feb 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 295 |
22 Feb 2024 | 3.0400 | 3.0500 | 3.0400 | 3.0500 | 3.0500 | 9,705 |
21 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2,838 |
20 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 6,760 |
19 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3,200 |
16 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
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 | - |
09 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 274 |
08 Feb 2024 | 2.9000 | 3.0200 | 2.9000 | 3.0200 | 3.0200 | 25,774 |
07 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,465 |
06 Feb 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 1,850 |
05 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 5,000 |
02 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
01 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
31 Jan 2024 | 2.9100 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 5,450 |
30 Jan 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | 1,532 |
29 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
25 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
24 Jan 2024 | 2.8700 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 12,322 |
23 Jan 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 3,400 |
22 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
19 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
18 Jan 2024 | 2.9100 | 2.9100 | 2.8300 | 2.8300 | 2.8300 | 12,289 |
17 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
16 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 5,000 |
15 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
12 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 5,000 |
11 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
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 | 3,391 |
08 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 3,200 |
05 Jan 2024 | 2.9200 | 2.9300 | 2.9200 | 2.9300 | 2.9300 | 14,015 |
04 Jan 2024 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | 2.9000 | 15,000 |
03 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 6,500 |
02 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 19 |
29 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
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 | - |
22 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 | 306 |
15 Dec 2023 | 2.8100 | 2.8700 | 2.8100 | 2.8700 | 2.8700 | 39,664 |
14 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
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 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 4,500 |
08 Dec 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 5,894 |
07 Dec 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
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 | - |
01 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 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |