Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.1500 | 3.2400 | 3.1500 | 3.2400 | 3.2400 | 31,545 |
27 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
26 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
25 Mar 2024 | 3.2300 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 3,600 |
22 Mar 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
21 Mar 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
20 Mar 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
19 Mar 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
18 Mar 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
15 Mar 2024 | 3.2000 | 3.2300 | 3.1800 | 3.2300 | 3.2300 | 5,385 |
14 Mar 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
13 Mar 2024 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 2,100 |
12 Mar 2024 | 2.9595 | 2.9597 | 2.9341 | 2.9341 | 2.9341 | 8,785 |
11 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 500 |
08 Mar 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
07 Mar 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
06 Mar 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
05 Mar 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
04 Mar 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
01 Mar 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
29 Feb 2024 | 5.1500 | 5.1500 | 5.0100 | 5.0100 | 5.0100 | 6,000 |
28 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
27 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
26 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
23 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
22 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
21 Feb 2024 | 5.2177 | 5.2177 | 5.2000 | 5.2000 | 5.2000 | 2,940 |
20 Feb 2024 | 5.3300 | 5.3300 | 5.3000 | 5.3000 | 5.3000 | 19,200 |
16 Feb 2024 | 5.5800 | 5.5800 | 5.3700 | 5.3700 | 5.3700 | 10,200 |
15 Feb 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
14 Feb 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 200 |
13 Feb 2024 | 5.4794 | 5.4794 | 5.4794 | 5.4794 | 5.4794 | - |
12 Feb 2024 | 5.4794 | 5.4794 | 5.4794 | 5.4794 | 5.4794 | - |
09 Feb 2024 | 5.4600 | 5.4794 | 5.4600 | 5.4794 | 5.4794 | 2,740 |
08 Feb 2024 | 5.2503 | 5.2503 | 5.2503 | 5.2503 | 5.2503 | 300 |
07 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
06 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
05 Feb 2024 | 4.3600 | 4.4074 | 4.3200 | 4.3200 | 4.3200 | 4,000 |
02 Feb 2024 | 4.4299 | 4.5000 | 4.4299 | 4.5000 | 4.5000 | 2,500 |
01 Feb 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
31 Jan 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
30 Jan 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
29 Jan 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
26 Jan 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
25 Jan 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
24 Jan 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
23 Jan 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
22 Jan 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
19 Jan 2024 | 3.9000 | 3.9000 | 3.7900 | 3.7900 | 3.7900 | 25,000 |
18 Jan 2024 | 4.1500 | 4.1500 | 4.0329 | 4.0900 | 4.0900 | 20,400 |
17 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
16 Jan 2024 | 3.9256 | 3.9256 | 3.9000 | 3.9000 | 3.9000 | 1,300 |
12 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
11 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,000 |
10 Jan 2024 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
09 Jan 2024 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
08 Jan 2024 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
05 Jan 2024 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
04 Jan 2024 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
03 Jan 2024 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
02 Jan 2024 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
29 Dec 2023 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
28 Dec 2023 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
27 Dec 2023 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
26 Dec 2023 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
22 Dec 2023 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
21 Dec 2023 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
20 Dec 2023 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
19 Dec 2023 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
18 Dec 2023 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
15 Dec 2023 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
14 Dec 2023 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | - |
13 Dec 2023 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 4.1612 | 200 |
12 Dec 2023 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | - |
11 Dec 2023 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | - |
08 Dec 2023 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | - |
07 Dec 2023 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | - |
06 Dec 2023 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | - |
05 Dec 2023 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | - |
04 Dec 2023 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | - |
01 Dec 2023 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | 4.2255 | 1,000 |
30 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
29 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
28 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
27 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
24 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
22 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
21 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
20 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
17 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
16 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
15 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
14 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
13 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
10 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
09 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
08 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
07 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
06 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
03 Nov 2023 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |