Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 3.070 | 3.100 | 3.060 | 3.070 | 3.070 | 6,837,000 |
13 Jun 2024 | 3.060 | 3.130 | 3.060 | 3.070 | 3.070 | 7,644,000 |
12 Jun 2024 | 3.060 | 3.090 | 3.030 | 3.050 | 3.050 | 6,800,000 |
11 Jun 2024 | 3.050 | 3.080 | 3.000 | 3.060 | 3.060 | 6,055,332 |
07 Jun 2024 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 6,063,000 |
07 Jun 2024 | 0.0132 Dividend | |||||
06 Jun 2024 | 3.040 | 3.070 | 3.030 | 3.030 | 3.017 | 5,998,000 |
05 Jun 2024 | 3.030 | 3.070 | 3.020 | 3.040 | 3.027 | 5,743,000 |
04 Jun 2024 | 3.010 | 3.050 | 3.000 | 3.040 | 3.027 | 7,103,020 |
03 Jun 2024 | 2.990 | 3.010 | 2.960 | 3.000 | 2.987 | 8,282,000 |
31 May 2024 | 3.040 | 3.040 | 2.980 | 2.990 | 2.977 | 10,325,000 |
30 May 2024 | 3.050 | 3.050 | 2.990 | 3.030 | 3.017 | 7,898,000 |
29 May 2024 | 3.060 | 3.070 | 3.020 | 3.020 | 3.007 | 4,527,000 |
28 May 2024 | 3.060 | 3.080 | 3.060 | 3.070 | 3.057 | 6,898,000 |
27 May 2024 | 3.010 | 3.070 | 2.990 | 3.060 | 3.047 | 9,746,000 |
24 May 2024 | 3.020 | 3.040 | 2.990 | 3.010 | 2.997 | 5,578,000 |
23 May 2024 | 3.040 | 3.050 | 3.010 | 3.010 | 2.997 | 9,334,000 |
22 May 2024 | 3.030 | 3.060 | 3.010 | 3.040 | 3.027 | 9,827,000 |
21 May 2024 | 3.050 | 3.060 | 3.010 | 3.010 | 2.997 | 7,975,000 |
20 May 2024 | 3.100 | 3.120 | 3.030 | 3.050 | 3.037 | 4,961,000 |
17 May 2024 | 3.110 | 3.150 | 3.080 | 3.090 | 3.077 | 5,305,000 |
16 May 2024 | 3.160 | 3.180 | 3.100 | 3.100 | 3.086 | 5,486,000 |
14 May 2024 | 3.270 | 3.270 | 3.130 | 3.160 | 3.146 | 5,695,000 |
13 May 2024 | 3.290 | 3.290 | 3.230 | 3.250 | 3.236 | 5,050,000 |
10 May 2024 | 3.250 | 3.310 | 3.210 | 3.240 | 3.226 | 8,609,000 |
09 May 2024 | 3.180 | 3.250 | 3.180 | 3.210 | 3.196 | 6,642,000 |
08 May 2024 | 3.190 | 3.250 | 3.160 | 3.210 | 3.196 | 8,008,000 |
07 May 2024 | 3.180 | 3.200 | 3.160 | 3.200 | 3.186 | 7,673,000 |
06 May 2024 | 3.210 | 3.210 | 3.130 | 3.190 | 3.176 | 4,759,000 |
03 May 2024 | 3.210 | 3.230 | 3.130 | 3.200 | 3.186 | 5,743,003 |
02 May 2024 | 3.130 | 3.240 | 3.130 | 3.190 | 3.176 | 5,357,000 |
30 Apr 2024 | 3.120 | 3.150 | 3.100 | 3.150 | 3.136 | 7,862,000 |
29 Apr 2024 | 3.090 | 3.120 | 3.070 | 3.120 | 3.106 | 7,838,000 |
26 Apr 2024 | 3.090 | 3.100 | 3.070 | 3.090 | 3.077 | 4,726,000 |
25 Apr 2024 | 3.030 | 3.100 | 3.020 | 3.080 | 3.067 | 7,962,000 |
24 Apr 2024 | 2.990 | 3.030 | 2.980 | 3.020 | 3.007 | 8,802,000 |
23 Apr 2024 | 3.030 | 3.040 | 2.980 | 2.990 | 2.977 | 5,081,000 |
22 Apr 2024 | 3.090 | 3.100 | 3.030 | 3.030 | 3.017 | 4,453,000 |
19 Apr 2024 | 3.020 | 3.090 | 3.020 | 3.080 | 3.067 | 6,743,000 |
18 Apr 2024 | 3.010 | 3.060 | 3.010 | 3.040 | 3.027 | 5,924,000 |
17 Apr 2024 | 3.030 | 3.050 | 3.000 | 3.010 | 2.997 | 3,774,000 |
16 Apr 2024 | 3.060 | 3.080 | 3.030 | 3.030 | 3.017 | 3,481,000 |
15 Apr 2024 | 3.070 | 3.090 | 3.030 | 3.090 | 3.077 | 3,558,000 |
12 Apr 2024 | 3.040 | 3.080 | 3.040 | 3.080 | 3.067 | 3,266,000 |
11 Apr 2024 | 3.050 | 3.090 | 3.010 | 3.070 | 3.057 | 3,178,000 |
10 Apr 2024 | 3.060 | 3.090 | 3.040 | 3.090 | 3.077 | 4,174,000 |
09 Apr 2024 | 3.020 | 3.080 | 3.020 | 3.060 | 3.047 | 3,336,000 |
08 Apr 2024 | 3.040 | 3.050 | 3.000 | 3.030 | 3.017 | 4,243,000 |
05 Apr 2024 | 3.040 | 3.090 | 3.030 | 3.050 | 3.037 | 3,424,000 |
03 Apr 2024 | 3.100 | 3.120 | 3.060 | 3.080 | 3.067 | 3,036,000 |
02 Apr 2024 | 3.040 | 3.120 | 3.040 | 3.110 | 3.096 | 6,320,000 |
28 Mar 2024 | 2.990 | 3.040 | 2.950 | 3.040 | 3.027 | 5,077,000 |
27 Mar 2024 | 3.000 | 3.000 | 2.970 | 2.990 | 2.977 | 3,532,000 |
26 Mar 2024 | 3.000 | 3.000 | 2.980 | 3.000 | 2.987 | 3,467,000 |
25 Mar 2024 | 3.030 | 3.030 | 2.980 | 3.000 | 2.987 | 3,605,201 |
22 Mar 2024 | 2.990 | 3.030 | 2.980 | 3.000 | 2.987 | 4,390,000 |
21 Mar 2024 | 3.000 | 3.030 | 2.980 | 2.990 | 2.977 | 2,541,000 |
20 Mar 2024 | 3.040 | 3.060 | 2.980 | 2.990 | 2.977 | 3,483,000 |
19 Mar 2024 | 3.020 | 3.030 | 2.960 | 3.030 | 3.017 | 6,568,799 |
18 Mar 2024 | 3.020 | 3.070 | 3.000 | 3.020 | 3.007 | 3,351,000 |
15 Mar 2024 | 3.030 | 3.050 | 2.980 | 3.050 | 3.037 | 5,977,000 |
14 Mar 2024 | 3.010 | 3.050 | 2.990 | 3.040 | 3.027 | 5,005,000 |
13 Mar 2024 | 3.020 | 3.020 | 2.980 | 3.010 | 2.997 | 3,305,000 |
12 Mar 2024 | 3.020 | 3.030 | 2.970 | 3.020 | 3.007 | 4,521,000 |
11 Mar 2024 | 3.020 | 3.040 | 3.000 | 3.010 | 2.997 | 3,897,000 |
08 Mar 2024 | 3.020 | 3.050 | 3.010 | 3.040 | 3.027 | 4,970,000 |
07 Mar 2024 | 3.040 | 3.050 | 2.990 | 3.020 | 3.007 | 3,082,000 |
06 Mar 2024 | 3.030 | 3.060 | 3.010 | 3.040 | 3.027 | 3,641,000 |
05 Mar 2024 | 3.040 | 3.080 | 3.010 | 3.030 | 3.017 | 4,013,000 |
04 Mar 2024 | 3.060 | 3.060 | 3.010 | 3.060 | 3.047 | 3,726,000 |
01 Mar 2024 | 3.080 | 3.090 | 3.020 | 3.040 | 3.027 | 4,164,000 |
29 Feb 2024 | 3.040 | 3.100 | 3.040 | 3.070 | 3.057 | 6,058,000 |
28 Feb 2024 | 3.050 | 3.080 | 3.010 | 3.040 | 3.027 | 3,845,000 |
27 Feb 2024 | 3.050 | 3.070 | 3.020 | 3.060 | 3.047 | 3,833,000 |
26 Feb 2024 | 3.040 | 3.080 | 3.030 | 3.050 | 3.037 | 3,312,000 |
23 Feb 2024 | 3.130 | 3.160 | 3.030 | 3.060 | 3.047 | 3,945,000 |
22 Feb 2024 | 3.110 | 3.130 | 3.090 | 3.130 | 3.116 | 3,730,000 |
21 Feb 2024 | 3.110 | 3.140 | 3.090 | 3.110 | 3.096 | 3,049,000 |
20 Feb 2024 | 3.120 | 3.140 | 3.070 | 3.120 | 3.106 | 3,154,000 |
19 Feb 2024 | 3.110 | 3.140 | 3.060 | 3.110 | 3.096 | 3,434,000 |
16 Feb 2024 | 3.090 | 3.110 | 3.060 | 3.110 | 3.096 | 3,045,000 |
15 Feb 2024 | 3.180 | 3.180 | 3.080 | 3.080 | 3.067 | 2,273,000 |
14 Feb 2024 | 3.070 | 3.180 | 3.010 | 3.180 | 3.166 | 3,935,000 |
09 Feb 2024 | 3.070 | 3.070 | 3.070 | 3.070 | 3.057 | - |
08 Feb 2024 | 3.030 | 3.050 | 3.000 | 3.040 | 3.027 | 3,431,000 |
07 Feb 2024 | 3.160 | 3.160 | 3.020 | 3.020 | 3.007 | 2,745,349 |
06 Feb 2024 | 3.000 | 3.140 | 3.000 | 3.100 | 3.086 | 7,362,651 |
05 Feb 2024 | 3.010 | 3.030 | 2.950 | 3.010 | 2.997 | 4,188,000 |
02 Feb 2024 | 3.010 | 3.050 | 2.960 | 3.050 | 3.037 | 4,477,000 |
01 Feb 2024 | 3.070 | 3.070 | 3.000 | 3.030 | 3.017 | 3,664,000 |
31 Jan 2024 | 3.090 | 3.120 | 3.030 | 3.070 | 3.057 | 3,368,000 |
30 Jan 2024 | 3.070 | 3.120 | 3.060 | 3.120 | 3.106 | 3,162,000 |
29 Jan 2024 | 3.060 | 3.110 | 3.060 | 3.110 | 3.096 | 3,926,000 |
26 Jan 2024 | 3.050 | 3.120 | 3.050 | 3.080 | 3.067 | 3,230,000 |
25 Jan 2024 | 3.030 | 3.100 | 3.010 | 3.080 | 3.067 | 3,981,000 |
24 Jan 2024 | 3.020 | 3.070 | 2.980 | 3.070 | 3.057 | 5,071,000 |
23 Jan 2024 | 3.030 | 3.050 | 2.990 | 3.020 | 3.007 | 3,402,000 |
22 Jan 2024 | 3.070 | 3.070 | 2.980 | 3.030 | 3.017 | 8,832,000 |
19 Jan 2024 | 3.110 | 3.130 | 3.050 | 3.080 | 3.067 | 3,350,000 |
18 Jan 2024 | 3.070 | 3.140 | 3.040 | 3.130 | 3.116 | 11,118,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |