Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
22 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
19 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
18 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
17 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 200 |
16 Apr 2024 | 4.2600 | 4.2600 | 4.2500 | 4.2500 | 4.2500 | 1,500 |
15 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
12 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
11 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 100 |
10 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
09 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 1,700 |
08 Apr 2024 | 4.5000 | 4.5000 | 4.2600 | 4.2600 | 4.2600 | 1,100 |
05 Apr 2024 | 4.8500 | 4.8800 | 4.8500 | 4.8800 | 4.8800 | 1,300 |
04 Apr 2024 | 5.0000 | 5.0000 | 4.5000 | 4.8800 | 4.8800 | 3,400 |
03 Apr 2024 | 4.2500 | 4.3000 | 4.2500 | 4.2500 | 4.2500 | 11,700 |
02 Apr 2024 | 4.2600 | 4.2600 | 4.2500 | 4.2500 | 4.2500 | 6,300 |
01 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 500 |
28 Mar 2024 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | 1,800 |
27 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 200 |
26 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 300 |
25 Mar 2024 | 4.2700 | 4.2700 | 4.2500 | 4.2500 | 4.2500 | 600 |
22 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
21 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 800 |
20 Mar 2024 | 4.1500 | 4.5000 | 4.1500 | 4.5000 | 4.5000 | 3,200 |
19 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 600 |
18 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 700 |
15 Mar 2024 | 4.6000 | 5.2000 | 4.6000 | 5.2000 | 5.2000 | 1,500 |
14 Mar 2024 | 4.5600 | 4.6000 | 4.5600 | 4.5700 | 4.5700 | 2,500 |
13 Mar 2024 | 4.5800 | 5.3900 | 4.5500 | 5.3900 | 5.3900 | 9,500 |
12 Mar 2024 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 4.5000 | 6,400 |
11 Mar 2024 | 4.0600 | 5.4900 | 4.0300 | 4.8000 | 4.8000 | 80,800 |
08 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
07 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
06 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,000 |
05 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 300 |
04 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
01 Mar 2024 | 1.5700 | 1.7500 | 1.5000 | 1.7500 | 1.7500 | 3,700 |
29 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
28 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
27 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
26 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 100 |
23 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 200 |
22 Feb 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 2,600 |
21 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
20 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,400 |
16 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,100 |
15 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
14 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
13 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 600 |
12 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
09 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 400 |
08 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,300 |
07 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 200 |
06 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 300 |
05 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 300 |
02 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,000 |
01 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
31 Jan 2024 | 2.9000 | 3.3400 | 2.9000 | 3.3400 | 3.3400 | 700 |
30 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,300 |
29 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
26 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
25 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 500 |
24 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
23 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 900 |
22 Jan 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 600 |
19 Jan 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
18 Jan 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 400 |
17 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 500 |
16 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 700 |
12 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
11 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
10 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
09 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,300 |
08 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
05 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
04 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
03 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 300 |
02 Jan 2024 | 2.7500 | 2.7500 | 2.4000 | 2.4000 | 2.4000 | 300 |
29 Dec 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2,200 |
28 Dec 2023 | 2.7500 | 3.1300 | 2.7500 | 3.1300 | 3.1300 | 900 |
27 Dec 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2,600 |
26 Dec 2023 | 2.3100 | 2.9900 | 2.3100 | 2.7500 | 2.7500 | 2,400 |
22 Dec 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 500 |
21 Dec 2023 | 2.5300 | 2.7500 | 2.3500 | 2.7500 | 2.7500 | 4,000 |
20 Dec 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 600 |
19 Dec 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 5,500 |
18 Dec 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
15 Dec 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 100 |
14 Dec 2023 | 2.3600 | 2.7500 | 2.3600 | 2.7500 | 2.7500 | 800 |
13 Dec 2023 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | 2.3600 | 600 |
12 Dec 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
11 Dec 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
08 Dec 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 800 |
07 Dec 2023 | 2.7500 | 2.7500 | 2.3500 | 2.3500 | 2.3500 | 800 |
06 Dec 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
05 Dec 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 500 |
04 Dec 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 600 |
01 Dec 2023 | 2.3100 | 3.0000 | 2.3100 | 2.3500 | 2.3500 | 1,100 |
30 Nov 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 700 |
29 Nov 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |