Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.7003 | 3.2400 | 2.7002 | 2.9700 | 2.9700 | 3,290 |
01 May 2024 | 2.8340 | 2.8700 | 2.6540 | 2.7750 | 2.7750 | 6,400 |
30 Apr 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6200 | 2.6200 | 1,300 |
29 Apr 2024 | 2.7200 | 2.9040 | 2.6100 | 2.6100 | 2.6100 | 1,400 |
26 Apr 2024 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | - |
25 Apr 2024 | 2.6500 | 2.7400 | 2.6000 | 2.7270 | 2.7270 | 1,600 |
24 Apr 2024 | 2.6500 | 2.7500 | 2.6500 | 2.7500 | 2.7500 | 700 |
23 Apr 2024 | 2.9200 | 2.9900 | 2.6370 | 2.7500 | 2.7500 | 1,800 |
22 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
19 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 800 |
18 Apr 2024 | 2.6900 | 2.7000 | 2.6900 | 2.7000 | 2.7000 | 9,200 |
17 Apr 2024 | 3.0500 | 3.0500 | 2.5500 | 2.6800 | 2.6800 | 2,700 |
16 Apr 2024 | 2.5580 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 7,600 |
15 Apr 2024 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 8,400 |
12 Apr 2024 | 2.6100 | 2.6900 | 2.5800 | 2.6900 | 2.6900 | 6,000 |
11 Apr 2024 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 2.6910 | 1,100 |
10 Apr 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 1,600 |
09 Apr 2024 | 2.6900 | 2.6990 | 2.5300 | 2.6000 | 2.6000 | 2,200 |
08 Apr 2024 | 2.8500 | 2.8850 | 2.6500 | 2.6500 | 2.6500 | 8,200 |
05 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
04 Apr 2024 | 2.9300 | 2.9300 | 2.8500 | 2.8500 | 2.8500 | 3,600 |
03 Apr 2024 | 2.8000 | 3.0800 | 2.8000 | 2.8000 | 2.8000 | 1,400 |
02 Apr 2024 | 2.9400 | 2.9400 | 2.7800 | 2.7800 | 2.7800 | 5,800 |
01 Apr 2024 | 3.0000 | 3.0100 | 2.9100 | 2.9100 | 2.9100 | 10,200 |
28 Mar 2024 | 2.8700 | 2.9000 | 2.8700 | 2.9000 | 2.9000 | 1,100 |
27 Mar 2024 | 3.0000 | 3.0000 | 2.7300 | 2.7800 | 2.7800 | 6,000 |
26 Mar 2024 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 400 |
25 Mar 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 400 |
22 Mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
21 Mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
20 Mar 2024 | 3.0940 | 3.1050 | 3.0940 | 3.1050 | 3.1050 | 1,500 |
19 Mar 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 200 |
18 Mar 2024 | 3.0300 | 3.2700 | 3.0160 | 3.2500 | 3.2500 | 1,500 |
15 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
14 Mar 2024 | 3.1520 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 1,700 |
13 Mar 2024 | 2.9700 | 3.1600 | 2.9700 | 3.1470 | 3.1470 | 9,300 |
12 Mar 2024 | 3.2400 | 3.2500 | 2.9900 | 3.0100 | 3.0100 | 20,200 |
11 Mar 2024 | 3.2950 | 3.2950 | 3.2500 | 3.2500 | 3.2500 | 3,100 |
08 Mar 2024 | 3.0600 | 3.3060 | 3.0600 | 3.1400 | 3.1400 | 2,600 |
07 Mar 2024 | 3.0800 | 3.0900 | 3.0400 | 3.0400 | 3.0400 | 16,400 |
06 Mar 2024 | 3.3100 | 3.3200 | 3.0600 | 3.0600 | 3.0600 | 123,000 |
05 Mar 2024 | 3.2100 | 3.3100 | 3.2100 | 3.3100 | 3.3100 | 6,900 |
04 Mar 2024 | 3.0000 | 3.4700 | 3.0000 | 3.2200 | 3.2200 | 23,500 |
01 Mar 2024 | 2.9500 | 3.1150 | 2.8800 | 2.9800 | 2.9800 | 25,700 |
29 Feb 2024 | 2.9500 | 2.9600 | 2.9200 | 2.9200 | 2.9200 | 331,900 |
28 Feb 2024 | 2.9120 | 3.0800 | 2.9120 | 2.9850 | 2.9850 | 9,600 |
27 Feb 2024 | 3.0500 | 3.0600 | 2.9900 | 3.0600 | 3.0600 | 1,700 |
26 Feb 2024 | 3.0080 | 3.2290 | 3.0080 | 3.1100 | 3.1100 | 1,900 |
23 Feb 2024 | 3.2500 | 3.3630 | 3.2400 | 3.2950 | 3.2950 | 4,400 |
22 Feb 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
21 Feb 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 300 |
20 Feb 2024 | 3.6700 | 3.6700 | 3.4000 | 3.4000 | 3.4000 | 3,500 |
16 Feb 2024 | 3.7890 | 3.8400 | 3.5690 | 3.7000 | 3.7000 | 14,600 |
15 Feb 2024 | 3.1100 | 3.6550 | 3.1100 | 3.5700 | 3.5700 | 2,000 |
14 Feb 2024 | 3.4700 | 3.5000 | 3.1300 | 3.4950 | 3.4950 | 15,500 |
13 Feb 2024 | 3.1800 | 3.2800 | 3.0800 | 3.1000 | 3.1000 | 13,100 |
12 Feb 2024 | 3.2500 | 3.2500 | 2.8000 | 2.8000 | 2.8000 | 7,000 |
09 Feb 2024 | 3.4700 | 3.4700 | 3.2500 | 3.2500 | 3.2500 | 3,200 |
08 Feb 2024 | 3.4700 | 3.7520 | 3.3900 | 3.3900 | 3.3900 | 5,200 |
07 Feb 2024 | 3.5680 | 3.5680 | 3.4500 | 3.4500 | 3.4500 | 4,400 |
06 Feb 2024 | 3.6700 | 3.6700 | 3.6390 | 3.6390 | 3.6390 | 2,000 |
05 Feb 2024 | 3.7300 | 3.7300 | 3.6500 | 3.6500 | 3.6500 | 1,500 |
02 Feb 2024 | 3.6500 | 3.7150 | 3.6300 | 3.7100 | 3.7100 | 2,300 |
01 Feb 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 600 |
31 Jan 2024 | 4.1500 | 4.1500 | 3.6800 | 3.8500 | 3.8500 | 13,500 |
30 Jan 2024 | 4.2800 | 4.2800 | 3.9500 | 4.0200 | 4.0200 | 11,300 |
29 Jan 2024 | 4.0900 | 4.2700 | 3.9900 | 4.0730 | 4.0730 | 7,800 |
26 Jan 2024 | 4.1000 | 4.2470 | 4.0650 | 4.1200 | 4.1200 | 15,600 |
25 Jan 2024 | 4.1600 | 4.2800 | 4.0000 | 4.1100 | 4.1100 | 12,200 |
24 Jan 2024 | 4.1800 | 4.3800 | 4.1300 | 4.2200 | 4.2200 | 12,500 |
23 Jan 2024 | 4.0500 | 4.3000 | 4.0200 | 4.1950 | 4.1950 | 21,900 |
22 Jan 2024 | 4.3100 | 4.3200 | 4.0100 | 4.0600 | 4.0600 | 29,000 |
19 Jan 2024 | 4.2200 | 4.4200 | 4.2000 | 4.3400 | 4.3400 | 31,700 |
18 Jan 2024 | 4.3200 | 4.4600 | 4.1500 | 4.2600 | 4.2600 | 40,700 |
17 Jan 2024 | 4.3500 | 4.5000 | 4.1000 | 4.2800 | 4.2800 | 32,500 |
16 Jan 2024 | 4.4600 | 4.6300 | 4.3900 | 4.4100 | 4.4100 | 29,900 |
12 Jan 2024 | 4.5500 | 4.7900 | 4.4500 | 4.5000 | 4.5000 | 16,000 |
11 Jan 2024 | 4.9500 | 4.9500 | 4.4100 | 4.5700 | 4.5700 | 50,600 |
10 Jan 2024 | 4.6400 | 4.9350 | 4.4900 | 4.7000 | 4.7000 | 87,500 |
09 Jan 2024 | 4.2500 | 4.6300 | 4.1800 | 4.6300 | 4.6300 | 64,000 |
08 Jan 2024 | 4.2200 | 4.3800 | 4.1700 | 4.2500 | 4.2500 | 44,700 |
05 Jan 2024 | 4.1400 | 4.4500 | 4.1100 | 4.3000 | 4.3000 | 48,300 |
04 Jan 2024 | 4.0500 | 4.3500 | 4.0500 | 4.2000 | 4.2000 | 36,000 |
03 Jan 2024 | 4.2500 | 4.2900 | 4.0100 | 4.0600 | 4.0600 | 110,400 |
02 Jan 2024 | 4.0200 | 4.3900 | 4.0200 | 4.2800 | 4.2800 | 35,400 |
29 Dec 2023 | 4.0900 | 4.3600 | 4.0100 | 4.0700 | 4.0700 | 46,200 |
28 Dec 2023 | 4.0100 | 4.2200 | 4.0100 | 4.1400 | 4.1400 | 15,700 |
27 Dec 2023 | 4.0600 | 4.3860 | 4.0250 | 4.1000 | 4.1000 | 51,800 |
26 Dec 2023 | 3.4600 | 4.0000 | 3.4100 | 3.9800 | 3.9800 | 22,300 |
22 Dec 2023 | 3.3200 | 3.6000 | 3.0500 | 3.5000 | 3.5000 | 49,900 |
21 Dec 2023 | 3.1100 | 3.3400 | 3.1000 | 3.3400 | 3.3400 | 19,700 |
20 Dec 2023 | 3.2800 | 3.5100 | 2.9600 | 3.1000 | 3.1000 | 56,200 |
19 Dec 2023 | 2.8700 | 3.0500 | 2.6500 | 3.0200 | 3.0200 | 53,500 |
18 Dec 2023 | 3.0000 | 3.0500 | 2.8000 | 2.8900 | 2.8900 | 21,000 |
15 Dec 2023 | 2.9400 | 3.5500 | 2.6100 | 3.0800 | 3.0800 | 34,100 |
14 Dec 2023 | 3.0000 | 3.1210 | 2.8150 | 2.9700 | 2.9700 | 708,800 |
13 Dec 2023 | 3.1900 | 3.3100 | 2.7750 | 3.0000 | 3.0000 | 32,000 |
12 Dec 2023 | 3.0500 | 3.2900 | 2.7300 | 2.9200 | 2.9200 | 39,700 |
11 Dec 2023 | 2.9700 | 3.0400 | 2.8300 | 2.8700 | 2.8700 | 26,400 |
08 Dec 2023 | 3.0200 | 3.0300 | 2.9100 | 3.0000 | 3.0000 | 13,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |