Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 27 |
20 May 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
17 May 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
16 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
15 May 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
14 May 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
13 May 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
10 May 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
09 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
08 May 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
07 May 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
06 May 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
03 May 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
02 May 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
30 Apr 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 27 |
29 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
26 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
25 Apr 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
24 Apr 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
23 Apr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
22 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
19 Apr 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
18 Apr 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
17 Apr 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
16 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
15 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
12 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
11 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
10 Apr 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
09 Apr 2024 | 3.3650 | 3.5500 | 3.3650 | 3.5500 | 3.5500 | 40 |
08 Apr 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 1,264 |
05 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
04 Apr 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
03 Apr 2024 | 3.4400 | 3.5100 | 3.4400 | 3.5100 | 3.5100 | 425 |
02 Apr 2024 | 3.6150 | 3.6150 | 3.5900 | 3.5900 | 3.5900 | 800 |
28 Mar 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
27 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
26 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
25 Mar 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
22 Mar 2024 | 3.7350 | 3.7350 | 3.7200 | 3.7200 | 3.7200 | 333 |
21 Mar 2024 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | - |
20 Mar 2024 | 3.7150 | 3.7400 | 3.7150 | 3.7400 | 3.7400 | - |
19 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
18 Mar 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
15 Mar 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
14 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
13 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
12 Mar 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
11 Mar 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
08 Mar 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
07 Mar 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
06 Mar 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
05 Mar 2024 | 3.9300 | 3.9850 | 3.9300 | 3.9850 | 3.9850 | 800 |
04 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
01 Mar 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
29 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
28 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
27 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
26 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
23 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
22 Feb 2024 | 4.0800 | 4.2050 | 4.0800 | 4.2050 | 4.2050 | 67 |
21 Feb 2024 | 4.1700 | 4.1700 | 4.1550 | 4.1550 | 4.1550 | 80 |
20 Feb 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
19 Feb 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
16 Feb 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
15 Feb 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
14 Feb 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
13 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
12 Feb 2024 | 3.9700 | 4.1450 | 3.9700 | 4.1450 | 4.1450 | 790 |
09 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
08 Feb 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
07 Feb 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | - |
06 Feb 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
05 Feb 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
02 Feb 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
01 Feb 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
31 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
30 Jan 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
29 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 5,000 |
26 Jan 2024 | 3.6600 | 3.8000 | 3.6600 | 3.7500 | 3.7500 | 5,000 |
25 Jan 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
24 Jan 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
23 Jan 2024 | 3.5050 | 3.5850 | 3.5050 | 3.5850 | 3.5850 | 386 |
22 Jan 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
19 Jan 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
18 Jan 2024 | 3.1500 | 3.3500 | 3.1500 | 3.3500 | 3.3500 | 4,134 |
17 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
16 Jan 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
15 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
12 Jan 2024 | 3.1750 | 3.2000 | 3.1750 | 3.2000 | 3.2000 | 410 |
11 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
10 Jan 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
09 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
08 Jan 2024 | 3.1600 | 3.2950 | 3.1600 | 3.2950 | 3.2950 | 100 |
05 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
04 Jan 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
03 Jan 2024 | 3.4450 | 3.4450 | 3.3500 | 3.3500 | 3.3500 | 100 |
02 Jan 2024 | 3.4050 | 3.5750 | 3.4050 | 3.5750 | 3.5750 | 235 |
29 Dec 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
28 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |