Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 3.8800 | 4.0500 | 3.8800 | 4.0500 | 4.0500 | 50,400 |
31 May 2024 | 3.8500 | 4.0000 | 3.8500 | 4.0000 | 4.0000 | 75,000 |
30 May 2024 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 13,200 |
29 May 2024 | 3.7800 | 3.8000 | 3.7600 | 3.8000 | 3.8000 | 1,000 |
28 May 2024 | 3.7300 | 3.7500 | 3.7300 | 3.7500 | 3.7500 | 6,500 |
24 May 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7500 | 3.7500 | 300,600 |
23 May 2024 | 3.6300 | 3.7500 | 3.6300 | 3.7500 | 3.7500 | 31,900 |
22 May 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 100 |
21 May 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 2,400 |
20 May 2024 | 3.4500 | 3.7000 | 3.4500 | 3.6800 | 3.6800 | 493,600 |
17 May 2024 | 3.3300 | 3.4000 | 3.3300 | 3.4000 | 3.4000 | 700 |
16 May 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
15 May 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
14 May 2024 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 5,100 |
13 May 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
10 May 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
09 May 2024 | 3.3400 | 3.3500 | 3.2400 | 3.3500 | 3.3500 | 500 |
08 May 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2900 | 3.2900 | 1,300 |
07 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 500 |
06 May 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
03 May 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 600 |
02 May 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
01 May 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
30 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 500 |
29 Apr 2024 | 3.0000 | 3.2100 | 3.0000 | 3.2100 | 3.2100 | 300 |
26 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
25 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
24 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
23 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1,500 |
22 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
19 Apr 2024 | 2.9000 | 3.2500 | 2.9000 | 3.2400 | 3.2400 | 102,300 |
18 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 500 |
17 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
16 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 400 |
15 Apr 2024 | 3.1600 | 3.2200 | 3.1100 | 3.1500 | 3.1500 | 2,600 |
12 Apr 2024 | 3.2700 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 1,300 |
11 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
10 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 500 |
09 Apr 2024 | 3.1500 | 3.1500 | 3.0100 | 3.0100 | 3.0100 | 2,200 |
08 Apr 2024 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 2,800 |
05 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 500 |
04 Apr 2024 | 3.1500 | 3.1700 | 3.0000 | 3.0000 | 3.0000 | 800 |
03 Apr 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 1,500 |
02 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
01 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 500 |
28 Mar 2024 | 3.1500 | 3.2400 | 3.0000 | 3.2000 | 3.2000 | 6,700 |
27 Mar 2024 | 3.1000 | 3.2400 | 3.0900 | 3.2400 | 3.2400 | 1,500 |
26 Mar 2024 | 3.1300 | 3.2300 | 3.1300 | 3.2300 | 3.2300 | 5,500 |
25 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
22 Mar 2024 | 3.1200 | 3.3200 | 3.1200 | 3.3200 | 3.3200 | 2,700 |
21 Mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 1,500 |
20 Mar 2024 | 3.3500 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 2,300 |
19 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 300 |
18 Mar 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
15 Mar 2024 | 3.1500 | 3.2900 | 3.1500 | 3.2900 | 3.2900 | 1,200 |
14 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 300 |
13 Mar 2024 | 3.3900 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 800 |
12 Mar 2024 | 3.2600 | 3.4200 | 3.2600 | 3.4100 | 3.4100 | 2,600 |
11 Mar 2024 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 1,900 |
08 Mar 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3200 | 3.3200 | 2,900 |
07 Mar 2024 | 3.1000 | 3.1700 | 3.1000 | 3.1700 | 3.1700 | 700 |
06 Mar 2024 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 400 |
05 Mar 2024 | 2.8900 | 3.0300 | 2.8900 | 2.9800 | 2.9800 | 6,000 |
04 Mar 2024 | 2.8800 | 2.8800 | 2.8700 | 2.8700 | 2.8700 | 5,100 |
01 Mar 2024 | 2.7500 | 2.8200 | 2.7500 | 2.8200 | 2.8200 | 1,100 |
29 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 500 |
28 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 700 |
27 Feb 2024 | 2.7500 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 500 |
26 Feb 2024 | 2.8200 | 2.8900 | 2.7500 | 2.7500 | 2.7500 | 1,200 |
23 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
22 Feb 2024 | 2.7500 | 2.8600 | 2.7200 | 2.8000 | 2.8000 | 6,300 |
21 Feb 2024 | 2.8900 | 2.8900 | 2.7000 | 2.8100 | 2.8100 | 7,200 |
20 Feb 2024 | 2.8200 | 2.8800 | 2.7500 | 2.8600 | 2.8600 | 3,300 |
16 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 5,100 |
15 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
14 Feb 2024 | 2.8400 | 2.8600 | 2.8100 | 2.8600 | 2.8600 | 1,100 |
13 Feb 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
12 Feb 2024 | 2.8500 | 2.8500 | 2.6500 | 2.8500 | 2.8500 | 2,100 |
09 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 500 |
08 Feb 2024 | 2.8000 | 2.8000 | 2.6500 | 2.6500 | 2.6500 | 2,600 |
07 Feb 2024 | 2.6500 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 1,200 |
06 Feb 2024 | 2.7000 | 2.8500 | 2.6800 | 2.7900 | 2.7900 | 10,900 |
05 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
02 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
01 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
31 Jan 2024 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 300 |
30 Jan 2024 | 3.0500 | 3.0500 | 2.9000 | 3.0200 | 3.0200 | 2,500 |
29 Jan 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 85,000 |
26 Jan 2024 | 2.9200 | 3.0200 | 2.9200 | 3.0100 | 3.0100 | 1,400 |
25 Jan 2024 | 3.1300 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 2,200 |
24 Jan 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2200 | 3.2200 | 66,900 |
23 Jan 2024 | 3.2000 | 3.2000 | 2.9600 | 3.0100 | 3.0100 | 9,000 |
22 Jan 2024 | 3.0000 | 3.0500 | 2.9700 | 3.0500 | 3.0500 | 48,100 |
19 Jan 2024 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | 9,000 |
18 Jan 2024 | 2.7700 | 2.9500 | 2.7700 | 2.9500 | 2.9500 | 47,600 |
17 Jan 2024 | 2.6000 | 2.7500 | 2.6000 | 2.7100 | 2.7100 | 31,200 |
16 Jan 2024 | 2.4500 | 2.5000 | 2.4300 | 2.5000 | 2.5000 | 37,700 |
12 Jan 2024 | 2.3100 | 2.4900 | 2.3100 | 2.4900 | 2.4900 | 16,200 |
11 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
10 Jan 2024 | 2.4500 | 2.4900 | 2.4500 | 2.4900 | 2.4900 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |