Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,000 |
30 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
29 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
26 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
25 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
24 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
23 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
22 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
19 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
18 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
17 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
16 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
15 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
12 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
11 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
10 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
09 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
08 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
05 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
04 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
03 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
02 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
28 Mar 2024 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | - |
27 Mar 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
26 Mar 2024 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | - |
25 Mar 2024 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | - |
22 Mar 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
21 Mar 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
20 Mar 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
19 Mar 2024 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | - |
18 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
15 Mar 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | - |
14 Mar 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
13 Mar 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
12 Mar 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
11 Mar 2024 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | - |
08 Mar 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
07 Mar 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
06 Mar 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
05 Mar 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
04 Mar 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
01 Mar 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
29 Feb 2024 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | - |
28 Feb 2024 | 2.9870 | 2.9870 | 2.9870 | 2.9870 | 2.9870 | - |
27 Feb 2024 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | - |
26 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
23 Feb 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | - |
22 Feb 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
21 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
20 Feb 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | - |
19 Feb 2024 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | - |
16 Feb 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
15 Feb 2024 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | - |
14 Feb 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | - |
13 Feb 2024 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | - |
12 Feb 2024 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | - |
09 Feb 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | - |
08 Feb 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | - |
07 Feb 2024 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | - |
06 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
05 Feb 2024 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | - |
02 Feb 2024 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | - |
01 Feb 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
31 Jan 2024 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | - |
30 Jan 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | - |
29 Jan 2024 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | - |
26 Jan 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | - |
25 Jan 2024 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | - |
24 Jan 2024 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | - |
23 Jan 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | - |
22 Jan 2024 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | - |
19 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
18 Jan 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
17 Jan 2024 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | - |
16 Jan 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
15 Jan 2024 | 3.1300 | 3.1560 | 3.1300 | 3.1560 | 3.1560 | 2,000 |
12 Jan 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | - |
11 Jan 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
10 Jan 2024 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | - |
09 Jan 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
08 Jan 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
05 Jan 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
04 Jan 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 320 |
03 Jan 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
02 Jan 2024 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | - |
29 Dec 2023 | 3.0100 | 3.0240 | 3.0100 | 3.0240 | 3.0240 | - |
28 Dec 2023 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
27 Dec 2023 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
22 Dec 2023 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | - |
21 Dec 2023 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
20 Dec 2023 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
19 Dec 2023 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
18 Dec 2023 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
15 Dec 2023 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | - |
14 Dec 2023 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
13 Dec 2023 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
12 Dec 2023 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | - |
11 Dec 2023 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
08 Dec 2023 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
07 Dec 2023 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |