Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 200 |
09 May 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
08 May 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 2,500 |
07 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
06 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
03 May 2024 | 3.2500 | 3.2600 | 3.2500 | 3.2600 | 3.2600 | 5,500 |
02 May 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1,000 |
01 May 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2500 | 3.2500 | 2,600 |
30 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,000 |
29 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
26 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
25 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
24 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
23 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 900 |
22 Apr 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 300 |
19 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 6,400 |
18 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
17 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
16 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
15 Apr 2024 | 3.0500 | 3.2600 | 3.0500 | 3.2600 | 3.2600 | 200 |
12 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
11 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
10 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
09 Apr 2024 | 3.0800 | 3.2900 | 3.0400 | 3.2500 | 3.2500 | 4,300 |
08 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
05 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
04 Apr 2024 | 2.9000 | 3.2900 | 2.9000 | 3.2900 | 3.2900 | 1,200 |
03 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
02 Apr 2024 | 3.0000 | 3.2900 | 3.0000 | 3.2700 | 3.2700 | 3,500 |
01 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
28 Mar 2024 | 3.0000 | 3.3200 | 3.0000 | 3.3200 | 3.3200 | 1,300 |
27 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
26 Mar 2024 | 3.2500 | 3.2500 | 3.1000 | 3.2400 | 3.2400 | 7,400 |
25 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,000 |
22 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
21 Mar 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3900 | 3.3900 | 4,500 |
20 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
19 Mar 2024 | 3.0600 | 3.3400 | 3.0600 | 3.3400 | 3.3400 | 1,200 |
18 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
15 Mar 2024 | 3.0400 | 3.3800 | 3.0400 | 3.3800 | 3.3800 | 200 |
14 Mar 2024 | 3.1700 | 3.3600 | 3.0500 | 3.3600 | 3.3600 | 700 |
13 Mar 2024 | 3.2100 | 3.3900 | 3.2100 | 3.3900 | 3.3900 | 200 |
12 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
11 Mar 2024 | 3.3400 | 3.4500 | 3.3400 | 3.3900 | 3.3900 | 5,200 |
08 Mar 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 2,600 |
07 Mar 2024 | 3.1500 | 3.2100 | 3.1500 | 3.2100 | 3.2100 | 200 |
06 Mar 2024 | 3.0300 | 3.1500 | 3.0300 | 3.1500 | 3.1500 | 1,600 |
05 Mar 2024 | 2.9400 | 3.0500 | 2.9400 | 3.0500 | 3.0500 | 1,300 |
04 Mar 2024 | 2.9000 | 2.9500 | 2.8000 | 2.9500 | 2.9500 | 101,200 |
01 Mar 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
29 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
28 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
27 Feb 2024 | 2.9000 | 2.9600 | 2.9000 | 2.9100 | 2.9100 | 1,700 |
26 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 100 |
23 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 5,000 |
22 Feb 2024 | 2.9800 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | 1,600 |
21 Feb 2024 | 2.7500 | 2.8800 | 2.7500 | 2.8800 | 2.8800 | 1,400 |
20 Feb 2024 | 2.9200 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 21,000 |
16 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
15 Feb 2024 | 2.8700 | 2.9200 | 2.8700 | 2.9200 | 2.9200 | 800 |
14 Feb 2024 | 2.8700 | 2.9000 | 2.8700 | 2.8900 | 2.8900 | 2,500 |
13 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
12 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
09 Feb 2024 | 2.8000 | 2.8600 | 2.7200 | 2.8600 | 2.8600 | 2,200 |
08 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 100 |
07 Feb 2024 | 2.7600 | 2.8500 | 2.6000 | 2.7800 | 2.7800 | 288,200 |
06 Feb 2024 | 2.9200 | 2.9500 | 2.8000 | 2.9500 | 2.9500 | 2,400 |
05 Feb 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
02 Feb 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
01 Feb 2024 | 2.9200 | 2.9700 | 2.9200 | 2.9700 | 2.9700 | 20,600 |
31 Jan 2024 | 3.0100 | 3.0500 | 2.7900 | 3.0500 | 3.0500 | 865,100 |
30 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
29 Jan 2024 | 3.0400 | 3.2200 | 3.0000 | 3.1800 | 3.1800 | 200,500 |
26 Jan 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
25 Jan 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
24 Jan 2024 | 3.2700 | 3.5000 | 3.2700 | 3.2700 | 3.2700 | 11,600 |
23 Jan 2024 | 3.2700 | 3.2700 | 3.1500 | 3.2700 | 3.2700 | 201,300 |
22 Jan 2024 | 3.1900 | 3.2500 | 3.0500 | 3.2500 | 3.2500 | 2,900 |
19 Jan 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1900 | 3.1900 | 600 |
18 Jan 2024 | 2.7700 | 3.0900 | 2.6800 | 3.0900 | 3.0900 | 3,300 |
17 Jan 2024 | 2.6400 | 2.7600 | 2.6400 | 2.7600 | 2.7600 | 1,200 |
16 Jan 2024 | 2.5800 | 2.6300 | 2.5700 | 2.6300 | 2.6300 | 600 |
12 Jan 2024 | 2.3900 | 2.5400 | 2.2500 | 2.5400 | 2.5400 | 18,600 |
11 Jan 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
10 Jan 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5300 | 2.5300 | 6,300 |
09 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
08 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 600 |
05 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 200 |
04 Jan 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
03 Jan 2024 | 2.3000 | 2.4700 | 2.3000 | 2.4200 | 2.4200 | 3,000 |
02 Jan 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 500 |
29 Dec 2023 | 2.5000 | 2.5000 | 2.2500 | 2.3400 | 2.3400 | 1,600 |
28 Dec 2023 | 2.5300 | 2.5300 | 2.2900 | 2.4900 | 2.4900 | 7,200 |
27 Dec 2023 | 2.4600 | 2.5300 | 2.4600 | 2.5300 | 2.5300 | 113,600 |
26 Dec 2023 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | 2.5200 | 200 |
22 Dec 2023 | 2.2300 | 2.3500 | 2.1900 | 2.3500 | 2.3500 | 15,700 |
21 Dec 2023 | 2.1800 | 2.3400 | 2.1300 | 2.3400 | 2.3400 | 5,300 |
20 Dec 2023 | 1.9900 | 2.1400 | 1.9800 | 2.1200 | 2.1200 | 50,900 |
19 Dec 2023 | 1.9000 | 1.9900 | 1.9000 | 1.9900 | 1.9900 | 28,700 |
18 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |