Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 3.2814 | 3.3500 | 3.2814 | 3.3500 | 3.3500 | 1,459 |
17 May 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
16 May 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 500 |
15 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
14 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
13 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
10 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 400 |
09 May 2024 | 3.1950 | 3.2000 | 3.1950 | 3.2000 | 3.2000 | 600 |
08 May 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2600 | 3.2600 | 5,300 |
07 May 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 300 |
06 May 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
03 May 2024 | 3.2850 | 3.2850 | 3.1500 | 3.1500 | 3.1500 | 18,000 |
02 May 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
01 May 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
30 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
29 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 200 |
26 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1,000 |
25 Apr 2024 | 3.2500 | 3.2500 | 3.1800 | 3.1800 | 3.1800 | 2,900 |
24 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1,700 |
23 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,600 |
22 Apr 2024 | 3.0100 | 3.3000 | 3.0100 | 3.3000 | 3.3000 | 600 |
19 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 800 |
18 Apr 2024 | 2.9450 | 2.9750 | 2.9450 | 2.9750 | 2.9750 | 2,500 |
17 Apr 2024 | 3.0100 | 3.0800 | 2.9000 | 3.0000 | 3.0000 | 1,900 |
16 Apr 2024 | 3.0750 | 3.2200 | 3.0750 | 3.2200 | 3.2200 | 1,500 |
15 Apr 2024 | 3.3160 | 3.3680 | 3.3160 | 3.3680 | 3.3680 | 1,200 |
12 Apr 2024 | 3.3900 | 3.4700 | 3.3900 | 3.4700 | 3.4700 | 3,200 |
11 Apr 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 2,000 |
10 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
09 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
08 Apr 2024 | 3.3780 | 3.3780 | 3.3600 | 3.3600 | 3.3600 | 700 |
05 Apr 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 900 |
04 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 100 |
03 Apr 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
02 Apr 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
01 Apr 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 300 |
28 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
27 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 307,300 |
26 Mar 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
25 Mar 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
22 Mar 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
21 Mar 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
20 Mar 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
19 Mar 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
18 Mar 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 700 |
15 Mar 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 400 |
14 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
13 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
12 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
11 Mar 2024 | 3.4580 | 3.4580 | 3.3300 | 3.3300 | 3.3300 | 700 |
08 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
07 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 600 |
06 Mar 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
05 Mar 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 500 |
04 Mar 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
01 Mar 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
29 Feb 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
28 Feb 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 32,800 |
27 Feb 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 1,100 |
26 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
23 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1,000 |
22 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
21 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 600 |
20 Feb 2024 | 3.4550 | 3.4550 | 3.4000 | 3.4000 | 3.4000 | 600 |
16 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 300 |
15 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
14 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
13 Feb 2024 | 3.5750 | 3.6000 | 3.5750 | 3.6000 | 3.6000 | 400 |
12 Feb 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
09 Feb 2024 | 4.0950 | 4.2900 | 4.0950 | 4.2900 | 4.2900 | 1,500 |
08 Feb 2024 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 200 |
07 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
06 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
05 Feb 2024 | 4.0450 | 4.1800 | 4.0160 | 4.1800 | 4.1800 | 1,100 |
02 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 400 |
01 Feb 2024 | 3.9950 | 3.9950 | 3.9500 | 3.9500 | 3.9500 | 1,900 |
31 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 300 |
30 Jan 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
29 Jan 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
26 Jan 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 100 |
25 Jan 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
24 Jan 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
23 Jan 2024 | 4.0500 | 4.0890 | 4.0200 | 4.0200 | 4.0200 | 8,500 |
22 Jan 2024 | 4.0740 | 4.0800 | 4.0500 | 4.0500 | 4.0500 | 700 |
19 Jan 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
18 Jan 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 56,300 |
17 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
16 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
12 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
11 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
10 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
09 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 200 |
08 Jan 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
05 Jan 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
04 Jan 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
03 Jan 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
02 Jan 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
29 Dec 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
28 Dec 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
27 Dec 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |