Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 4.3900 | 4.5430 | 4.3900 | 4.4340 | 4.4340 | 50 |
27 Jun 2024 | 4.3430 | 4.4380 | 4.3430 | 4.4380 | 4.4380 | - |
26 Jun 2024 | 4.2760 | 4.3590 | 4.2760 | 4.3590 | 4.3590 | - |
25 Jun 2024 | 4.4440 | 4.4450 | 4.2910 | 4.3070 | 4.3070 | - |
24 Jun 2024 | 4.3320 | 4.4560 | 4.2980 | 4.4350 | 4.4350 | - |
21 Jun 2024 | 4.3580 | 4.3640 | 4.3410 | 4.3430 | 4.3430 | - |
20 Jun 2024 | 4.2850 | 4.3680 | 4.2850 | 4.3680 | 4.3680 | - |
19 Jun 2024 | 4.3640 | 4.4050 | 4.3110 | 4.3110 | 4.3110 | - |
18 Jun 2024 | 4.4710 | 4.4980 | 4.3940 | 4.4020 | 4.4020 | - |
17 Jun 2024 | 4.4520 | 4.4860 | 4.3840 | 4.4800 | 4.4800 | - |
14 Jun 2024 | 4.6040 | 4.6120 | 4.4760 | 4.4890 | 4.4890 | - |
13 Jun 2024 | 4.8390 | 4.8390 | 4.6140 | 4.6140 | 4.6140 | - |
12 Jun 2024 | 4.1340 | 4.9010 | 4.1340 | 4.9010 | 4.9010 | - |
11 Jun 2024 | 4.0290 | 4.1340 | 4.0290 | 4.1340 | 4.1340 | - |
10 Jun 2024 | 3.9130 | 4.0500 | 3.9130 | 4.0410 | 4.0410 | - |
07 Jun 2024 | 3.8330 | 4.0380 | 3.8320 | 3.9690 | 3.9690 | - |
06 Jun 2024 | 3.8980 | 3.9140 | 3.8960 | 3.9140 | 3.9140 | - |
05 Jun 2024 | 3.8620 | 3.8970 | 3.8110 | 3.8970 | 3.8970 | - |
04 Jun 2024 | 3.9210 | 3.9870 | 3.7810 | 3.8410 | 3.8410 | - |
03 Jun 2024 | 3.8730 | 3.9210 | 3.8730 | 3.9180 | 3.9180 | 50 |
31 May 2024 | 3.6970 | 3.8790 | 3.6970 | 3.8500 | 3.8500 | - |
30 May 2024 | 3.6020 | 3.7310 | 3.5840 | 3.7000 | 3.7000 | - |
29 May 2024 | 3.8370 | 3.8370 | 3.6230 | 3.6380 | 3.6380 | - |
28 May 2024 | 3.7640 | 3.9440 | 3.7630 | 3.8510 | 3.8510 | - |
27 May 2024 | 4.0000 | 4.0010 | 3.7540 | 3.7600 | 3.7600 | - |
24 May 2024 | 3.8710 | 4.0160 | 3.8520 | 4.0160 | 4.0160 | - |
23 May 2024 | 3.7500 | 3.9170 | 3.7500 | 3.9070 | 3.9070 | - |
22 May 2024 | 3.8620 | 3.8890 | 3.7260 | 3.7580 | 3.7580 | - |
21 May 2024 | 3.8670 | 3.8830 | 3.8540 | 3.8830 | 3.8830 | - |
20 May 2024 | 3.4360 | 3.9050 | 3.4360 | 3.8950 | 3.8950 | - |
17 May 2024 | 3.5380 | 3.6050 | 3.5340 | 3.5460 | 3.5460 | - |
16 May 2024 | 3.5220 | 3.6370 | 3.5220 | 3.5800 | 3.5800 | - |
15 May 2024 | 3.5620 | 3.5880 | 3.4940 | 3.5440 | 3.5440 | - |
14 May 2024 | 3.4430 | 3.6300 | 3.4430 | 3.5730 | 3.5730 | - |
13 May 2024 | 3.3220 | 3.5070 | 3.3210 | 3.5070 | 3.5070 | - |
10 May 2024 | 3.1700 | 3.3570 | 3.1390 | 3.3410 | 3.3410 | - |
09 May 2024 | 3.2020 | 3.2030 | 3.1960 | 3.2010 | 3.2010 | - |
08 May 2024 | 3.0560 | 3.2510 | 3.0420 | 3.2060 | 3.2060 | - |
07 May 2024 | 3.0550 | 3.1310 | 3.0170 | 3.0630 | 3.0630 | - |
06 May 2024 | 3.2650 | 3.2650 | 3.0400 | 3.0520 | 3.0520 | - |
03 May 2024 | 2.7450 | 3.3020 | 2.7440 | 3.2890 | 3.2890 | - |
02 May 2024 | 2.8550 | 2.8720 | 2.7340 | 2.7430 | 2.7430 | - |
30 Apr 2024 | 2.8080 | 2.8720 | 2.7510 | 2.8720 | 2.8720 | - |
29 Apr 2024 | 2.6020 | 2.7990 | 2.6020 | 2.7980 | 2.7980 | - |
26 Apr 2024 | 2.5200 | 2.6990 | 2.4500 | 2.6990 | 2.6990 | 200 |
25 Apr 2024 | 2.6910 | 2.7060 | 2.5220 | 2.5700 | 2.5700 | - |
24 Apr 2024 | 2.6970 | 2.7290 | 2.6850 | 2.6950 | 2.6950 | - |
23 Apr 2024 | 2.5960 | 2.6770 | 2.5960 | 2.6770 | 2.6770 | - |
22 Apr 2024 | 2.6080 | 2.6370 | 2.5870 | 2.5960 | 2.5960 | - |
19 Apr 2024 | 2.5640 | 2.5880 | 2.5240 | 2.5850 | 2.5850 | - |
18 Apr 2024 | 2.5320 | 2.6280 | 2.5320 | 2.5850 | 2.5850 | - |
17 Apr 2024 | 2.5320 | 2.6670 | 2.5320 | 2.5820 | 2.5820 | - |
16 Apr 2024 | 2.5150 | 2.6070 | 2.4680 | 2.6000 | 2.6000 | - |
15 Apr 2024 | 2.7080 | 2.7080 | 2.5670 | 2.5670 | 2.5670 | 750 |
12 Apr 2024 | 2.6710 | 2.8560 | 2.6710 | 2.7060 | 2.7060 | - |
11 Apr 2024 | 2.6290 | 2.6580 | 2.6100 | 2.6410 | 2.6410 | 10,000 |
10 Apr 2024 | 2.6900 | 2.7460 | 2.6450 | 2.6540 | 2.6540 | - |
09 Apr 2024 | 2.6530 | 2.7090 | 2.6490 | 2.6710 | 2.6710 | - |
08 Apr 2024 | 2.7310 | 2.7310 | 2.6520 | 2.6520 | 2.6520 | - |
05 Apr 2024 | 2.8740 | 2.8740 | 2.7520 | 2.7520 | 2.7520 | - |
04 Apr 2024 | 2.8060 | 2.9600 | 2.8060 | 2.9290 | 2.9290 | - |
03 Apr 2024 | 2.7710 | 2.8300 | 2.7520 | 2.8130 | 2.8130 | - |
02 Apr 2024 | 2.7840 | 2.8940 | 2.7640 | 2.7690 | 2.7690 | 51 |
28 Mar 2024 | 2.8130 | 2.8130 | 2.7610 | 2.7840 | 2.7840 | - |
27 Mar 2024 | 2.7000 | 2.8070 | 2.6870 | 2.8010 | 2.8010 | - |
26 Mar 2024 | 2.6500 | 2.6940 | 2.6160 | 2.6940 | 2.6940 | - |
25 Mar 2024 | 2.6090 | 2.7100 | 2.6090 | 2.6540 | 2.6540 | - |
22 Mar 2024 | 2.5050 | 2.6350 | 2.5050 | 2.6350 | 2.6350 | - |
21 Mar 2024 | 2.4150 | 2.5400 | 2.4150 | 2.5240 | 2.5240 | - |
20 Mar 2024 | 2.3320 | 2.3940 | 2.3070 | 2.3910 | 2.3910 | - |
19 Mar 2024 | 2.3140 | 2.3250 | 2.2520 | 2.3250 | 2.3250 | - |
18 Mar 2024 | 2.3370 | 2.3370 | 2.2650 | 2.2740 | 2.2740 | - |
15 Mar 2024 | 2.4230 | 2.5090 | 2.3550 | 2.3550 | 2.3550 | 1,000 |
14 Mar 2024 | 2.5670 | 2.5720 | 2.4310 | 2.4310 | 2.4310 | - |
13 Mar 2024 | 2.6300 | 2.6300 | 2.5670 | 2.5830 | 2.5830 | - |
12 Mar 2024 | 2.5960 | 2.6590 | 2.5950 | 2.6410 | 2.6410 | - |
11 Mar 2024 | 2.6770 | 2.6770 | 2.5580 | 2.5800 | 2.5800 | - |
08 Mar 2024 | 2.6790 | 2.7230 | 2.6580 | 2.7230 | 2.7230 | - |
07 Mar 2024 | 2.7450 | 2.7450 | 2.6210 | 2.6970 | 2.6970 | - |
06 Mar 2024 | 2.7940 | 2.8020 | 2.7440 | 2.7590 | 2.7590 | - |
05 Mar 2024 | 2.7980 | 2.8400 | 2.7950 | 2.7950 | 2.7950 | - |
04 Mar 2024 | 2.8780 | 3.1080 | 2.8300 | 2.8300 | 2.8300 | 45 |
01 Mar 2024 | 2.7790 | 2.9050 | 2.7790 | 2.9040 | 2.9040 | - |
29 Feb 2024 | 2.8410 | 2.8410 | 2.7650 | 2.7650 | 2.7650 | - |
28 Feb 2024 | 2.9190 | 2.9190 | 2.8210 | 2.8330 | 2.8330 | - |
27 Feb 2024 | 2.8510 | 2.9690 | 2.8510 | 2.8950 | 2.8950 | 50 |
26 Feb 2024 | 3.0060 | 3.0060 | 2.8710 | 2.8710 | 2.8710 | - |
23 Feb 2024 | 3.0770 | 3.0770 | 2.9830 | 3.0040 | 3.0040 | - |
22 Feb 2024 | 3.0070 | 3.1410 | 3.0010 | 3.1140 | 3.1140 | - |
21 Feb 2024 | 2.8580 | 2.9910 | 2.8230 | 2.9840 | 2.9840 | 1,940 |
20 Feb 2024 | 2.8350 | 2.8780 | 2.8350 | 2.8570 | 2.8570 | 105 |
19 Feb 2024 | 2.9230 | 2.9240 | 2.8040 | 2.8520 | 2.8520 | - |
16 Feb 2024 | 2.8730 | 3.0130 | 2.8730 | 2.9210 | 2.9210 | - |
15 Feb 2024 | 2.9870 | 2.9870 | 2.8530 | 2.8700 | 2.8700 | - |
14 Feb 2024 | 3.0540 | 3.0540 | 2.8940 | 2.9760 | 2.9760 | - |
13 Feb 2024 | 3.0930 | 3.2010 | 3.0370 | 3.0700 | 3.0700 | - |
12 Feb 2024 | 2.7240 | 3.1540 | 2.7240 | 3.1450 | 3.1450 | 1,000 |
09 Feb 2024 | 2.0710 | 2.7870 | 2.0700 | 2.7500 | 2.7500 | 339 |
08 Feb 2024 | 1.8860 | 2.0190 | 1.8860 | 2.0190 | 2.0190 | - |
07 Feb 2024 | 1.8875 | 1.8905 | 1.8620 | 1.8795 | 1.8795 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |