Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
30 Apr 2024 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 5,800 |
29 Apr 2024 | 3.7900 | 3.8400 | 3.7900 | 3.8400 | 3.8400 | 231,400 |
26 Apr 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 200 |
25 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
24 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
23 Apr 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7400 | 3.7400 | 3,300 |
22 Apr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
19 Apr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 65,000 |
18 Apr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
17 Apr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
16 Apr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
15 Apr 2024 | 3.5500 | 3.5500 | 3.5200 | 3.5300 | 3.5300 | 5,400 |
12 Apr 2024 | 3.5200 | 3.5900 | 3.4700 | 3.5200 | 3.5200 | 75,300 |
11 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 5,000 |
10 Apr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 77,800 |
09 Apr 2024 | 3.6200 | 3.6200 | 3.6100 | 3.6100 | 3.6100 | 5,200 |
08 Apr 2024 | 3.6400 | 3.6500 | 3.5900 | 3.5900 | 3.5900 | 5,900 |
05 Apr 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6100 | 3.6100 | 7,200 |
04 Apr 2024 | 3.6600 | 3.6900 | 3.6600 | 3.6800 | 3.6800 | 53,700 |
03 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
02 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
01 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 200 |
28 Mar 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.6200 | 61,800 |
27 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 200 |
26 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 200 |
25 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
22 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 16,000 |
21 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 900 |
20 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
19 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 200 |
18 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
15 Mar 2024 | 3.5100 | 3.5300 | 3.4600 | 3.5300 | 3.5300 | 6,300 |
14 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
13 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
12 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 19,300 |
11 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 300 |
08 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 35,000 |
07 Mar 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3600 | 3.3600 | 1,700 |
06 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 800 |
05 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
04 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
01 Mar 2024 | 3.2700 | 3.2800 | 3.2500 | 3.2800 | 3.2800 | 1,200 |
29 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 319,800 |
28 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 10,000 |
27 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 200 |
26 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
23 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
22 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
21 Feb 2024 | 3.1300 | 3.1300 | 3.1000 | 3.1300 | 3.1300 | 4,100 |
20 Feb 2024 | 3.0800 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | 18,300 |
16 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 600 |
15 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 100,000 |
14 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 3,200 |
13 Feb 2024 | 3.0600 | 3.0600 | 3.0100 | 3.0100 | 3.0100 | 10,300 |
12 Feb 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | 3.0600 | 6,600 |
09 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
08 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 300 |
07 Feb 2024 | 3.0500 | 3.0700 | 3.0500 | 3.0700 | 3.0700 | 3,100 |
06 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 16,400 |
05 Feb 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0900 | 3.0900 | 2,500 |
02 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
01 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 200 |
31 Jan 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2,200 |
30 Jan 2024 | 3.1100 | 3.1100 | 3.0900 | 3.0900 | 3.0900 | 4,300 |
29 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2,500 |
26 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
25 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 6,300 |
24 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 300 |
23 Jan 2024 | 3.0300 | 3.0300 | 3.0100 | 3.0300 | 3.0300 | 37,700 |
22 Jan 2024 | 3.0200 | 3.0300 | 3.0200 | 3.0200 | 3.0200 | 2,300 |
19 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 200 |
18 Jan 2024 | 3.0100 | 3.0100 | 2.9800 | 2.9800 | 2.9800 | 17,500 |
17 Jan 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
16 Jan 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 100 |
12 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 100 |
11 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
10 Jan 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1,500 |
09 Jan 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
08 Jan 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2,200 |
05 Jan 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2,300 |
04 Jan 2024 | 3.0100 | 3.0200 | 2.9900 | 2.9900 | 2.9900 | 4,100 |
03 Jan 2024 | 2.9700 | 3.0000 | 2.9700 | 3.0000 | 3.0000 | 3,400 |
02 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 1,000 |
29 Dec 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 1,000 |
28 Dec 2023 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
27 Dec 2023 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
26 Dec 2023 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 900 |
22 Dec 2023 | 2.9200 | 2.9300 | 2.9200 | 2.9300 | 2.9300 | 5,600 |
21 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
20 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2,000 |
19 Dec 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
18 Dec 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1,100 |
15 Dec 2023 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | 2.8700 | 2,400 |
14 Dec 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 7,000 |
13 Dec 2023 | 2.8900 | 2.9600 | 2.8900 | 2.9100 | 2.9100 | 5,200 |
12 Dec 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 9,200 |
11 Dec 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
08 Dec 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 800 |
07 Dec 2023 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | 2.8800 | 4,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |