Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.9670 | 3.0170 | 2.9550 | 3.0000 | 3.0000 | 6,032 |
27 Mar 2024 | 2.9960 | 2.9960 | 2.9440 | 2.9600 | 2.9600 | 6,966 |
26 Mar 2024 | 2.9780 | 3.0220 | 2.9740 | 2.9950 | 2.9950 | 6,966 |
25 Mar 2024 | 2.9610 | 2.9800 | 2.9390 | 2.9740 | 2.9740 | 3,199 |
22 Mar 2024 | 2.9660 | 2.9750 | 2.9490 | 2.9660 | 2.9660 | 4,905 |
21 Mar 2024 | 2.9820 | 2.9910 | 2.9620 | 2.9800 | 2.9800 | 5,781 |
20 Mar 2024 | 3.0500 | 3.0510 | 3.0010 | 3.0140 | 3.0140 | 2,901 |
19 Mar 2024 | 3.0340 | 3.0630 | 3.0110 | 3.0530 | 3.0530 | 4,805 |
18 Mar 2024 | 3.0150 | 3.0420 | 2.9940 | 3.0420 | 3.0420 | 4,869 |
15 Mar 2024 | 3.0440 | 3.0480 | 2.9900 | 2.9900 | 2.9900 | 3,562 |
14 Mar 2024 | 3.0100 | 3.0430 | 2.9940 | 3.0400 | 3.0400 | 5,433 |
13 Mar 2024 | 2.9960 | 3.0120 | 2.9510 | 3.0000 | 3.0000 | 4,994 |
12 Mar 2024 | 2.9790 | 3.0240 | 2.9740 | 2.9870 | 2.9870 | 7,395 |
11 Mar 2024 | 3.0410 | 3.0410 | 2.9890 | 3.0030 | 3.0030 | 7,215 |
08 Mar 2024 | 3.0340 | 3.0570 | 3.0230 | 3.0390 | 3.0390 | 4,562 |
07 Mar 2024 | 3.0480 | 3.0740 | 3.0220 | 3.0440 | 3.0440 | 9,163 |
06 Mar 2024 | 3.0680 | 3.1000 | 3.0620 | 3.0710 | 3.0710 | 6,015 |
05 Mar 2024 | 3.0600 | 3.0940 | 3.0470 | 3.0800 | 3.0800 | 6,401 |
04 Mar 2024 | 3.0130 | 3.0880 | 3.0130 | 3.0740 | 3.0740 | 11,859 |
01 Mar 2024 | 3.0230 | 3.0330 | 2.9930 | 3.0150 | 3.0150 | 4,056 |
29 Feb 2024 | 3.0110 | 3.0330 | 2.9980 | 3.0300 | 3.0300 | 7,069 |
28 Feb 2024 | 2.9780 | 3.0350 | 2.9780 | 3.0230 | 3.0230 | 6,488 |
27 Feb 2024 | 2.9590 | 3.0090 | 2.9350 | 2.9950 | 2.9950 | 6,919 |
26 Feb 2024 | 2.9500 | 2.9610 | 2.9190 | 2.9530 | 2.9530 | 5,691 |
23 Feb 2024 | 2.9400 | 2.9450 | 2.8950 | 2.9010 | 2.9010 | 7,381 |
22 Feb 2024 | 2.9260 | 2.9650 | 2.8920 | 2.9580 | 2.9580 | 8,648 |
21 Feb 2024 | 2.9450 | 2.9510 | 2.8970 | 2.9200 | 2.9200 | 12,341 |
20 Feb 2024 | 2.7700 | 2.9300 | 2.7640 | 2.8060 | 2.8060 | 9,150 |
16 Feb 2024 | 2.8090 | 2.8180 | 2.7650 | 2.8120 | 2.8120 | 6,908 |
15 Feb 2024 | 2.8500 | 2.8780 | 2.7870 | 2.8190 | 2.8190 | 10,033 |
14 Feb 2024 | 2.9580 | 2.9600 | 2.8380 | 2.8540 | 2.8540 | 7,389 |
13 Feb 2024 | 2.9800 | 3.0050 | 2.9430 | 2.9580 | 2.9580 | 6,105 |
12 Feb 2024 | 2.9690 | 2.9960 | 2.9590 | 2.9820 | 2.9820 | 4,082 |
09 Feb 2024 | 2.9590 | 2.9900 | 2.9350 | 2.9880 | 2.9880 | 4,819 |
08 Feb 2024 | 2.9410 | 2.9780 | 2.9320 | 2.9700 | 2.9700 | 10,545 |
07 Feb 2024 | 2.9560 | 2.9730 | 2.9300 | 2.9530 | 2.9530 | 6,656 |
06 Feb 2024 | 2.9760 | 2.9860 | 2.9460 | 2.9600 | 2.9600 | 7,325 |
05 Feb 2024 | 2.9910 | 3.0200 | 2.9650 | 2.9920 | 2.9920 | 4,386 |
02 Feb 2024 | 2.9940 | 3.0310 | 2.9760 | 2.9990 | 2.9990 | 5,154 |
01 Feb 2024 | 3.0210 | 3.0210 | 2.9680 | 2.9850 | 2.9850 | 6,757 |
31 Jan 2024 | 2.9900 | 3.0320 | 2.9590 | 2.9900 | 2.9900 | 4,589 |
30 Jan 2024 | 2.9710 | 3.0210 | 2.9510 | 3.0120 | 3.0120 | 6,475 |
29 Jan 2024 | 3.0890 | 3.0900 | 2.9570 | 2.9790 | 2.9790 | 11,762 |
26 Jan 2024 | 3.0800 | 3.0960 | 3.0240 | 3.0910 | 3.0910 | 5,608 |
25 Jan 2024 | 3.1290 | 3.1580 | 3.0340 | 3.0700 | 3.0700 | 6,222 |
24 Jan 2024 | 3.1080 | 3.1310 | 3.0810 | 3.1250 | 3.1250 | 5,050 |
23 Jan 2024 | 3.0280 | 3.1080 | 3.0090 | 3.0890 | 3.0890 | 6,663 |
22 Jan 2024 | 3.0210 | 3.0550 | 3.0080 | 3.0220 | 3.0220 | 7,564 |
19 Jan 2024 | 3.1640 | 3.1640 | 3.0380 | 3.0840 | 3.0840 | 6,186 |
18 Jan 2024 | 3.1840 | 3.1970 | 3.1410 | 3.1690 | 3.1690 | 4,007 |
17 Jan 2024 | 3.1410 | 3.2030 | 3.1300 | 3.2000 | 3.2000 | 3,541 |
16 Jan 2024 | 3.1770 | 3.1950 | 3.1300 | 3.1580 | 3.1580 | 6,039 |
12 Jan 2024 | 3.2380 | 3.2530 | 3.1990 | 3.2310 | 3.2310 | 5,267 |
11 Jan 2024 | 3.1900 | 3.2980 | 3.1670 | 3.2260 | 3.2260 | 7,089 |
10 Jan 2024 | 3.2690 | 3.2690 | 3.1830 | 3.2040 | 3.2040 | 8,083 |
09 Jan 2024 | 3.2310 | 3.2960 | 3.2040 | 3.2620 | 3.2620 | 6,246 |
08 Jan 2024 | 3.2320 | 3.2390 | 3.1710 | 3.2260 | 3.2260 | 6,677 |
05 Jan 2024 | 3.2060 | 3.2550 | 3.1770 | 3.2490 | 3.2490 | 4,478 |
04 Jan 2024 | 3.1920 | 3.2200 | 3.1530 | 3.2050 | 3.2050 | 7,695 |
03 Jan 2024 | 3.1540 | 3.1850 | 3.1320 | 3.1640 | 3.1640 | 4,768 |
02 Jan 2024 | 3.1450 | 3.1600 | 3.1220 | 3.1510 | 3.1510 | 4,075 |
29 Dec 2023 | 3.0970 | 3.1440 | 3.0970 | 3.1090 | 3.1090 | 3,844 |
28 Dec 2023 | 3.0530 | 3.1300 | 3.0440 | 3.1140 | 3.1140 | 1,527 |
27 Dec 2023 | 3.0820 | 3.1060 | 3.0470 | 3.0530 | 3.0530 | 1,957 |
26 Dec 2023 | 3.0200 | 3.0600 | 3.0150 | 3.0350 | 3.0350 | 1,380 |
22 Dec 2023 | 3.0720 | 3.0730 | 3.0290 | 3.0610 | 3.0610 | 3,308 |
21 Dec 2023 | 3.0230 | 3.1220 | 3.0070 | 3.0920 | 3.0920 | 3,439 |
20 Dec 2023 | 3.0630 | 3.0660 | 3.0000 | 3.0420 | 3.0420 | 5,061 |
19 Dec 2023 | 3.0830 | 3.0900 | 3.0240 | 3.0490 | 3.0490 | 5,855 |
18 Dec 2023 | 3.1460 | 3.1750 | 3.0980 | 3.1100 | 3.1100 | 1,847 |
15 Dec 2023 | 3.0550 | 3.1370 | 3.0550 | 3.1270 | 3.1270 | 3,619 |
14 Dec 2023 | 3.0080 | 3.0800 | 3.0080 | 3.0650 | 3.0650 | 5,729 |
13 Dec 2023 | 2.9320 | 3.0690 | 2.9320 | 3.0370 | 3.0370 | 5,321 |
12 Dec 2023 | 2.9860 | 3.0000 | 2.9380 | 2.9500 | 2.9500 | 8,248 |
11 Dec 2023 | 3.0750 | 3.0810 | 2.9530 | 3.0130 | 3.0130 | 14,929 |
08 Dec 2023 | 3.1690 | 3.1760 | 3.0760 | 3.1340 | 3.1340 | 5,876 |
07 Dec 2023 | 3.1770 | 3.2140 | 3.1460 | 3.1940 | 3.1940 | 7,485 |
06 Dec 2023 | 3.3700 | 3.3710 | 3.2070 | 3.2150 | 3.2150 | 7,787 |
05 Dec 2023 | 3.3600 | 3.3970 | 3.3560 | 3.3780 | 3.3780 | 3,070 |
04 Dec 2023 | 3.4000 | 3.4200 | 3.3560 | 3.3700 | 3.3700 | 2,450 |
01 Dec 2023 | 3.4510 | 3.4850 | 3.4370 | 3.4610 | 3.4610 | 2,881 |
30 Nov 2023 | 3.4830 | 3.4830 | 3.4450 | 3.4700 | 3.4700 | 3,805 |
29 Nov 2023 | 3.4970 | 3.5040 | 3.4750 | 3.4940 | 3.4940 | 1,351 |
28 Nov 2023 | 3.5300 | 3.5300 | 3.4890 | 3.5210 | 3.5210 | 3,819 |
27 Nov 2023 | 3.4950 | 3.5350 | 3.4900 | 3.5350 | 3.5350 | 4,564 |
24 Nov 2023 | 3.4860 | 3.5370 | 3.4790 | 3.5290 | 3.5290 | 1,721 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 3.4770 | 3.4950 | 3.4640 | 3.4910 | 3.4910 | 2,635 |
21 Nov 2023 | 3.5420 | 3.5460 | 3.4830 | 3.5050 | 3.5050 | 2,905 |
20 Nov 2023 | 3.5950 | 3.5950 | 3.5390 | 3.5600 | 3.5600 | 2,948 |
17 Nov 2023 | 3.6430 | 3.6480 | 3.5930 | 3.6030 | 3.6030 | 7,093 |
16 Nov 2023 | 3.7000 | 3.7200 | 3.6440 | 3.6630 | 3.6630 | 3,144 |
15 Nov 2023 | 3.6930 | 3.7140 | 3.6800 | 3.7140 | 3.7140 | 3,137 |
14 Nov 2023 | 3.6960 | 3.6980 | 3.6760 | 3.6950 | 3.6950 | 3,282 |
13 Nov 2023 | 3.6600 | 3.7020 | 3.6550 | 3.6890 | 3.6890 | 2,044 |
10 Nov 2023 | 3.6590 | 3.6680 | 3.6510 | 3.6580 | 3.6580 | 1,530 |
09 Nov 2023 | 3.6950 | 3.6950 | 3.6640 | 3.6850 | 3.6850 | 2,119 |
08 Nov 2023 | 3.6930 | 3.7160 | 3.6830 | 3.7080 | 3.7080 | 3,787 |
07 Nov 2023 | 3.7210 | 3.7330 | 3.6860 | 3.7090 | 3.7090 | 6,626 |
06 Nov 2023 | 3.7200 | 3.7390 | 3.7080 | 3.7260 | 3.7260 | 5,441 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |