Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.4500 | 3.4500 | 3.4040 | 3.4320 | 3.4320 | - |
Mar 27, 2024 | 3.2960 | 3.4420 | 3.2960 | 3.4420 | 3.4420 | - |
Mar 26, 2024 | 3.3420 | 3.3860 | 3.3260 | 3.3740 | 3.3740 | - |
Mar 25, 2024 | 3.2380 | 3.3280 | 3.2380 | 3.3280 | 3.3280 | - |
Mar 22, 2024 | 3.3400 | 3.3400 | 3.3300 | 3.3300 | 3.3300 | 1,000 |
Mar 21, 2024 | 3.3660 | 3.3660 | 3.3580 | 3.3580 | 3.3580 | - |
Mar 20, 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
Mar 19, 2024 | 3.0480 | 3.2040 | 3.0480 | 3.2040 | 3.2040 | - |
Mar 18, 2024 | 3.1180 | 3.1340 | 3.1180 | 3.1200 | 3.1200 | - |
Mar 15, 2024 | 3.1220 | 3.2020 | 3.1220 | 3.1920 | 3.1920 | - |
Mar 14, 2024 | 3.1360 | 3.2240 | 3.1360 | 3.2160 | 3.2160 | - |
Mar 13, 2024 | 3.2500 | 3.2500 | 3.2240 | 3.2240 | 3.2240 | - |
Mar 12, 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
Mar 11, 2024 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | - |
Mar 08, 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
Mar 07, 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
Mar 06, 2024 | 3.3200 | 3.3200 | 3.3120 | 3.3120 | 3.3120 | 1,400 |
Mar 05, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
Mar 04, 2024 | 3.5540 | 3.5540 | 3.5480 | 3.5480 | 3.5480 | - |
Mar 01, 2024 | 3.4200 | 3.6960 | 3.4200 | 3.6220 | 3.6220 | 950 |
Feb 29, 2024 | 3.3840 | 3.4680 | 3.3840 | 3.4680 | 3.4680 | - |
Feb 28, 2024 | 3.3700 | 3.4280 | 3.3700 | 3.4240 | 3.4240 | - |
Feb 27, 2024 | 3.4760 | 3.4760 | 3.4320 | 3.4560 | 3.4560 | - |
Feb 26, 2024 | 3.5500 | 3.5500 | 3.4960 | 3.5500 | 3.5500 | 491 |
Feb 23, 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
Feb 22, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
Feb 21, 2024 | 3.5580 | 3.5580 | 3.5480 | 3.5480 | 3.5480 | - |
Feb 20, 2024 | 3.5500 | 3.5740 | 3.5400 | 3.5740 | 3.5740 | 360 |
Feb 19, 2024 | 3.5300 | 3.5380 | 3.5300 | 3.5380 | 3.5380 | - |
Feb 16, 2024 | 3.5720 | 3.5720 | 3.5180 | 3.5320 | 3.5320 | - |
Feb 15, 2024 | 3.6000 | 3.6000 | 3.5560 | 3.5600 | 3.5600 | 300 |
Feb 14, 2024 | 3.5220 | 3.5560 | 3.5220 | 3.5560 | 3.5560 | - |
Feb 13, 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | - |
Feb 12, 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
Feb 09, 2024 | 3.4500 | 3.5440 | 3.4500 | 3.5440 | 3.5440 | - |
Feb 08, 2024 | 3.5100 | 3.5180 | 3.5100 | 3.5180 | 3.5180 | - |
Feb 07, 2024 | 3.6620 | 3.6620 | 3.6120 | 3.6120 | 3.6120 | - |
Feb 06, 2024 | 3.6860 | 3.7080 | 3.6860 | 3.7080 | 3.7080 | - |
Feb 05, 2024 | 3.7500 | 3.7700 | 3.7460 | 3.7620 | 3.7620 | 400 |
Feb 02, 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
Feb 01, 2024 | 3.7480 | 3.7800 | 3.7480 | 3.7780 | 3.7780 | - |
Jan 31, 2024 | 3.7820 | 3.8140 | 3.7820 | 3.8140 | 3.8140 | - |
Jan 30, 2024 | 3.7500 | 3.8180 | 3.7500 | 3.8040 | 3.8040 | - |
Jan 29, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
Jan 26, 2024 | 3.9540 | 3.9620 | 3.9540 | 3.9620 | 3.9620 | 300 |
Jan 25, 2024 | 3.8300 | 3.9140 | 3.8300 | 3.9140 | 3.9140 | - |
Jan 24, 2024 | 3.9560 | 3.9560 | 3.9280 | 3.9280 | 3.9280 | - |
Jan 23, 2024 | 3.8640 | 3.9520 | 3.8640 | 3.9520 | 3.9520 | - |
Jan 22, 2024 | 3.8520 | 3.8540 | 3.8520 | 3.8540 | 3.8540 | - |
Jan 19, 2024 | 3.8680 | 3.8680 | 3.8280 | 3.8280 | 3.8280 | - |
Jan 18, 2024 | 3.8800 | 3.8800 | 3.8300 | 3.8580 | 3.8580 | - |
Jan 17, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,000 |
Jan 16, 2024 | 3.7760 | 3.9760 | 3.7760 | 3.9100 | 3.9100 | - |
Jan 15, 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
Jan 12, 2024 | 4.1640 | 4.1680 | 4.1080 | 4.1540 | 4.1540 | - |
Jan 11, 2024 | 4.1420 | 4.1640 | 4.1420 | 4.1640 | 4.1640 | - |
Jan 10, 2024 | 4.1460 | 4.2020 | 4.1460 | 4.2020 | 4.2020 | - |
Jan 09, 2024 | 4.5400 | 4.5400 | 4.1200 | 4.1200 | 4.1200 | - |
Jan 08, 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
Jan 05, 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
Jan 04, 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
Jan 03, 2024 | 4.5640 | 4.6820 | 4.5640 | 4.6600 | 4.6600 | - |
Jan 02, 2024 | 4.6480 | 4.7000 | 4.6480 | 4.6860 | 4.6860 | - |
Dec 29, 2023 | 4.5880 | 4.6460 | 4.5880 | 4.6460 | 4.6460 | - |
Dec 28, 2023 | 4.6520 | 4.6920 | 4.6520 | 4.6680 | 4.6680 | - |
Dec 27, 2023 | 4.7040 | 4.7340 | 4.7020 | 4.7020 | 4.7020 | 320 |
Dec 22, 2023 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
Dec 21, 2023 | 4.7040 | 4.7040 | 4.6920 | 4.6920 | 4.6920 | - |
Dec 20, 2023 | 4.6380 | 4.7780 | 4.6380 | 4.7280 | 4.7280 | 1,000 |
Dec 19, 2023 | 4.7200 | 4.7480 | 4.6980 | 4.7460 | 4.7460 | - |
Dec 18, 2023 | 4.7300 | 4.7620 | 4.7280 | 4.7540 | 4.7540 | - |
Dec 15, 2023 | 4.5680 | 4.7740 | 4.5680 | 4.7740 | 4.7740 | - |
Dec 14, 2023 | 4.5460 | 4.6600 | 4.5460 | 4.6600 | 4.6600 | - |
Dec 13, 2023 | 4.6500 | 4.7220 | 4.6500 | 4.7220 | 4.7220 | - |
Dec 12, 2023 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
Dec 11, 2023 | 4.6740 | 4.6740 | 4.6220 | 4.6220 | 4.6220 | - |
Dec 08, 2023 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
Dec 07, 2023 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
Dec 06, 2023 | 4.6880 | 4.7560 | 4.6880 | 4.7520 | 4.7520 | - |
Dec 05, 2023 | 4.6080 | 4.6260 | 4.5940 | 4.6040 | 4.6040 | - |
Dec 04, 2023 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
Dec 01, 2023 | 4.5940 | 4.6920 | 4.5940 | 4.6920 | 4.6920 | - |
Nov 30, 2023 | 4.5900 | 4.7020 | 4.5900 | 4.7020 | 4.7020 | 100 |
Nov 29, 2023 | 4.5380 | 4.6240 | 4.5300 | 4.5780 | 4.5780 | - |
Nov 28, 2023 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
Nov 27, 2023 | 4.8060 | 4.8060 | 4.6380 | 4.6380 | 4.6380 | - |
Nov 24, 2023 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | - |
Nov 23, 2023 | 4.9140 | 4.9860 | 4.9140 | 4.9820 | 4.9820 | - |
Nov 22, 2023 | 4.9340 | 4.9340 | 4.9300 | 4.9300 | 4.9300 | - |
Nov 21, 2023 | 4.9260 | 4.9260 | 4.9160 | 4.9160 | 4.9160 | - |
Nov 20, 2023 | 4.9140 | 4.9560 | 4.9140 | 4.9560 | 4.9560 | - |
Nov 17, 2023 | 4.9240 | 4.9640 | 4.9240 | 4.9640 | 4.9640 | - |
Nov 16, 2023 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | - |
Nov 15, 2023 | 4.8880 | 4.9340 | 4.8860 | 4.9340 | 4.9340 | - |
Nov 14, 2023 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | - |
Nov 13, 2023 | 4.9240 | 4.9240 | 4.8700 | 4.8700 | 4.8700 | 1,000 |
Nov 10, 2023 | 4.7980 | 5.2050 | 4.7980 | 5.0100 | 5.0100 | 450 |
Nov 09, 2023 | 4.7600 | 4.8580 | 4.7600 | 4.8580 | 4.8580 | - |
Nov 08, 2023 | 4.7240 | 4.8660 | 4.7240 | 4.8100 | 4.8100 | - |
Nov 07, 2023 | 4.8640 | 4.8680 | 4.8620 | 4.8660 | 4.8660 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |