Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 500 |
13 Jun 2024 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 500 |
12 Jun 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | - |
11 Jun 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | - |
07 Jun 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | - |
06 Jun 2024 | 2.600 | 2.790 | 2.600 | 2.790 | 2.790 | 7,000 |
05 Jun 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
04 Jun 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
03 Jun 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | - |
31 May 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 1,000 |
30 May 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | - |
29 May 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | - |
28 May 2024 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1,000 |
27 May 2024 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 5,000 |
24 May 2024 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | - |
23 May 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | - |
22 May 2024 | 2.510 | 2.880 | 2.510 | 2.880 | 2.880 | 2,500 |
21 May 2024 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | - |
20 May 2024 | 2.890 | 2.900 | 2.890 | 2.890 | 2.890 | 3,500 |
17 May 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | - |
16 May 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | - |
14 May 2024 | 2.800 | 2.980 | 2.530 | 2.980 | 2.980 | 7,000 |
13 May 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 9,500 |
10 May 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | - |
09 May 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | - |
08 May 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | - |
07 May 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | - |
06 May 2024 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | - |
03 May 2024 | 2.950 | 2.950 | 2.950 | 2.920 | 2.920 | 1,000 |
02 May 2024 | 2.750 | 2.960 | 2.750 | 2.960 | 2.960 | 7,000 |
30 Apr 2024 | 2.980 | 2.980 | 2.700 | 2.700 | 2.700 | 12,500 |
29 Apr 2024 | 2.940 | 2.950 | 2.940 | 2.940 | 2.940 | 6,500 |
26 Apr 2024 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
25 Apr 2024 | 3.000 | 3.000 | 2.910 | 2.910 | 2.910 | 1,500 |
24 Apr 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
23 Apr 2024 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | - |
22 Apr 2024 | 2.910 | 2.910 | 2.910 | 3.000 | 3.000 | 4,000 |
19 Apr 2024 | 3.000 | 3.000 | 2.900 | 2.910 | 2.910 | 2,000 |
18 Apr 2024 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 1,500 |
17 Apr 2024 | 3.640 | 3.640 | 3.350 | 3.350 | 3.350 | 3,000 |
16 Apr 2024 | 3.820 | 3.820 | 3.650 | 3.650 | 3.650 | 11,000 |
15 Apr 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
12 Apr 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
11 Apr 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
10 Apr 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
09 Apr 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
08 Apr 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
05 Apr 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 500 |
03 Apr 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | - |
02 Apr 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | - |
28 Mar 2024 | 3.900 | 3.900 | 3.890 | 3.900 | 3.900 | 3,000 |
27 Mar 2024 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | - |
26 Mar 2024 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 3,500 |
25 Mar 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
22 Mar 2024 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | - |
21 Mar 2024 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | - |
20 Mar 2024 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | - |
19 Mar 2024 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | - |
18 Mar 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | - |
15 Mar 2024 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | - |
14 Mar 2024 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | - |
13 Mar 2024 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | - |
12 Mar 2024 | 4.300 | 4.300 | 4.300 | 4.290 | 4.290 | 500 |
11 Mar 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
08 Mar 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
07 Mar 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
06 Mar 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
05 Mar 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
04 Mar 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | - |
01 Mar 2024 | 4.000 | 4.390 | 4.000 | 4.390 | 4.390 | 3,500 |
29 Feb 2024 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | - |
28 Feb 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
27 Feb 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
26 Feb 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
23 Feb 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
22 Feb 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
21 Feb 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
20 Feb 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
19 Feb 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
16 Feb 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
15 Feb 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
14 Feb 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
09 Feb 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
08 Feb 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
07 Feb 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | - |
06 Feb 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | - |
05 Feb 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | - |
02 Feb 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 6,000 |
01 Feb 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
31 Jan 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
30 Jan 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
29 Jan 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
26 Jan 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
25 Jan 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
24 Jan 2024 | 4.060 | 4.060 | 4.050 | 4.050 | 4.050 | 1,500 |
23 Jan 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | - |
22 Jan 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | - |
19 Jan 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | - |
18 Jan 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | - |
17 Jan 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |