Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
03 May 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 3,800 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5200 | 4.5200 | 38,314 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 30,877 |
18 Apr 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 19,265 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 22,801 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | 19,673 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 36,882 |
05 Apr 2024 | 4.9500 | 5.1550 | 4.9500 | 5.1550 | 5.1550 | 25,407 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 25,630 |
02 Apr 2024 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 28,528 |
28 Mar 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 19,756 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 24,435 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 60,117 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 5,873 |
12 Mar 2024 | 3.7050 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 11,969 |
11 Mar 2024 | 3.7200 | 3.8000 | 3.7200 | 3.8000 | 3.8000 | 8,200 |
08 Mar 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 13,565 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 3.6000 | 3.6000 | 3.5900 | 3.5900 | 3.5900 | 5,267 |
04 Mar 2024 | 3.4400 | 3.4500 | 3.4400 | 3.4500 | 3.4500 | 17,315 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 8,650 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 7,562 |
22 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 10,076 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 14,303 |
08 Feb 2024 | 3.0400 | 3.0500 | 3.0400 | 3.0400 | 3.0400 | 6,099 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 14,430 |
05 Feb 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0500 | 3.0500 | 5,119 |
02 Feb 2024 | 3.1400 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 2,903 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 3.2400 | 3.2500 | 3.2400 | 3.2500 | 3.2500 | 9,200 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 4,852 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 1,653 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 15,534 |
10 Jan 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 301 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3,205 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 18,301 |
27 Dec 2023 | 3.6800 | 3.7100 | 3.6800 | 3.7100 | 3.7100 | 7,524 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 4,789 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |