Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | 4.4800 | 8,688 |
24 Apr 2024 | 4.5000 | 4.5000 | 4.4000 | 4.5000 | 4.5000 | 5,732 |
23 Apr 2024 | 4.4900 | 4.5300 | 4.3900 | 4.5300 | 4.5300 | 32,367 |
22 Apr 2024 | 4.4000 | 4.5200 | 4.3800 | 4.5000 | 4.5000 | 41,245 |
19 Apr 2024 | 4.3700 | 4.4900 | 4.3600 | 4.3800 | 4.3800 | 1,653 |
18 Apr 2024 | 4.5000 | 4.5500 | 4.5000 | 4.5400 | 4.5400 | 3,119 |
17 Apr 2024 | 4.5300 | 4.5400 | 4.5100 | 4.5400 | 4.5400 | 9,663 |
16 Apr 2024 | 4.4600 | 4.5300 | 4.4300 | 4.5300 | 4.5300 | 6,799 |
15 Apr 2024 | 4.3500 | 4.4900 | 4.3500 | 4.4900 | 4.4900 | 34,313 |
12 Apr 2024 | 4.1800 | 4.5100 | 4.1500 | 4.3500 | 4.3500 | 132,494 |
11 Apr 2024 | 4.1700 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 4,792 |
10 Apr 2024 | 4.1700 | 4.1900 | 4.1200 | 4.1800 | 4.1800 | 18,794 |
09 Apr 2024 | 4.1900 | 4.1900 | 4.1000 | 4.1700 | 4.1700 | 4,220 |
08 Apr 2024 | 4.2000 | 4.2000 | 3.9900 | 4.2000 | 4.2000 | 36,427 |
05 Apr 2024 | 4.2000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 26,304 |
04 Apr 2024 | 4.0400 | 4.2000 | 4.0400 | 4.2000 | 4.2000 | 63,438 |
03 Apr 2024 | 3.9900 | 4.0300 | 3.9800 | 4.0300 | 4.0300 | 35,358 |
02 Apr 2024 | 3.8000 | 4.0000 | 3.8000 | 3.9500 | 3.9500 | 48,622 |
28 Mar 2024 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 15,512 |
27 Mar 2024 | 3.7100 | 3.7100 | 3.6500 | 3.7000 | 3.7000 | 6,507 |
26 Mar 2024 | 3.6400 | 3.7200 | 3.6400 | 3.7000 | 3.7000 | 6,034 |
25 Mar 2024 | 3.6800 | 3.7200 | 3.6500 | 3.7000 | 3.7000 | 13,010 |
22 Mar 2024 | 3.7500 | 3.7500 | 3.6100 | 3.6100 | 3.6100 | 4,858 |
21 Mar 2024 | 3.6900 | 4.0000 | 3.6900 | 3.7800 | 3.7800 | 50,173 |
20 Mar 2024 | 3.5600 | 3.6900 | 3.5500 | 3.6900 | 3.6900 | 8,714 |
19 Mar 2024 | 3.4300 | 3.7000 | 3.4000 | 3.5800 | 3.5800 | 73,288 |
18 Mar 2024 | 3.3700 | 3.4400 | 3.3600 | 3.4400 | 3.4400 | 9,448 |
15 Mar 2024 | 3.4700 | 3.4700 | 3.3700 | 3.3900 | 3.3900 | 506 |
14 Mar 2024 | 3.3700 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | 4,798 |
13 Mar 2024 | 3.3400 | 3.3400 | 3.3100 | 3.3100 | 3.3100 | 2,463 |
12 Mar 2024 | 3.3000 | 3.4800 | 3.3000 | 3.4800 | 3.4800 | 30,212 |
11 Mar 2024 | 3.2400 | 3.2500 | 3.2400 | 3.2500 | 3.2500 | 9,861 |
08 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 371 |
07 Mar 2024 | 3.1000 | 3.3000 | 3.1000 | 3.2200 | 3.2200 | 38,808 |
06 Mar 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1100 | 3.1100 | 42,618 |
05 Mar 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 25,024 |
04 Mar 2024 | 2.9000 | 3.0200 | 2.8900 | 3.0200 | 3.0200 | 11,741 |
01 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
29 Feb 2024 | 2.9000 | 2.9000 | 2.8900 | 2.9000 | 2.9000 | 17,447 |
28 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2,403 |
27 Feb 2024 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 11,725 |
26 Feb 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9000 | 2.9000 | 14,625 |
23 Feb 2024 | 2.9200 | 2.9200 | 2.9100 | 2.9100 | 2.9100 | 8,740 |
22 Feb 2024 | 2.9500 | 2.9500 | 2.9300 | 2.9300 | 2.9300 | 2,410 |
21 Feb 2024 | 2.9200 | 2.9300 | 2.9200 | 2.9200 | 2.9200 | 5,985 |
20 Feb 2024 | 2.9200 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | 2,671 |
19 Feb 2024 | 2.9200 | 2.9300 | 2.9200 | 2.9200 | 2.9200 | 8,528 |
16 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,277 |
15 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,536 |
14 Feb 2024 | 2.9200 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 8,674 |
13 Feb 2024 | 2.9600 | 2.9900 | 2.9200 | 2.9200 | 2.9200 | 3,469 |
12 Feb 2024 | 2.9900 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 7,602 |
09 Feb 2024 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 2,870 |
08 Feb 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 24,323 |
07 Feb 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8800 | 2.8800 | 20,920 |
06 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2,522 |
05 Feb 2024 | 2.9900 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 9,132 |
02 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 12,901 |
01 Feb 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 21,127 |
31 Jan 2024 | 2.9400 | 3.0100 | 2.9200 | 2.9500 | 2.9500 | 10,664 |
30 Jan 2024 | 2.9200 | 3.0100 | 2.9200 | 3.0100 | 3.0100 | 14,154 |
29 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
25 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
24 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
23 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1,895 |
22 Jan 2024 | 2.9100 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 383 |
19 Jan 2024 | 2.9300 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 5 |
18 Jan 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9300 | 2.9300 | 2,895 |
17 Jan 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
16 Jan 2024 | 2.9600 | 3.0300 | 2.9600 | 3.0300 | 3.0300 | 27,874 |
15 Jan 2024 | 2.8900 | 2.8900 | 2.8600 | 2.8600 | 2.8600 | 44 |
12 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
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 | 1,048 |
09 Jan 2024 | 2.8600 | 2.9800 | 2.8600 | 2.8600 | 2.8600 | 13,138 |
08 Jan 2024 | 2.8700 | 2.8700 | 2.8600 | 2.8600 | 2.8600 | 3,543 |
05 Jan 2024 | 2.9300 | 2.9300 | 2.8700 | 2.8700 | 2.8700 | 3,871 |
04 Jan 2024 | 2.9200 | 2.9400 | 2.9200 | 2.9400 | 2.9400 | 200 |
03 Jan 2024 | 2.9100 | 2.9500 | 2.9100 | 2.9500 | 2.9500 | 7,999 |
02 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 8,400 |
29 Dec 2023 | 2.8600 | 2.9500 | 2.8600 | 2.9500 | 2.9500 | 4,446 |
28 Dec 2023 | 2.8600 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | 14,522 |
27 Dec 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
22 Dec 2023 | 2.7100 | 2.8200 | 2.6900 | 2.8200 | 2.8200 | 21,092 |
21 Dec 2023 | 2.6700 | 2.7000 | 2.6700 | 2.6800 | 2.6800 | 99 |
20 Dec 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 18 |
19 Dec 2023 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | 2.8600 | 9,494 |
18 Dec 2023 | 2.8100 | 2.8200 | 2.8100 | 2.8100 | 2.8100 | 14,914 |
15 Dec 2023 | 2.7100 | 2.8200 | 2.6900 | 2.8200 | 2.8200 | 9,920 |
14 Dec 2023 | 2.7300 | 2.7300 | 2.4800 | 2.7000 | 2.7000 | 148,686 |
13 Dec 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
12 Dec 2023 | 2.7200 | 2.7200 | 2.6600 | 2.7000 | 2.7000 | 2,593 |
11 Dec 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
08 Dec 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
07 Dec 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
06 Dec 2023 | 2.7100 | 2.7100 | 2.6600 | 2.6700 | 2.6700 | 45,623 |
05 Dec 2023 | 2.8800 | 2.8800 | 2.6400 | 2.6700 | 2.6700 | 198,286 |
04 Dec 2023 | 2.7800 | 2.8900 | 2.7800 | 2.8800 | 2.8800 | 12,981 |
01 Dec 2023 | 2.7500 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 21,435 |
30 Nov 2023 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | 2.7000 | 130,906 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |