Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.0500 | 3.1800 | 3.0500 | 3.1800 | 3.1800 | 81,962 |
27 Mar 2024 | 3.0500 | 3.1800 | 3.0500 | 3.1800 | 3.1800 | 81,962 |
26 Mar 2024 | 3.1300 | 3.1700 | 3.0400 | 3.0400 | 3.0400 | 99,967 |
25 Mar 2024 | 3.1100 | 3.1800 | 3.1000 | 3.1500 | 3.1500 | 225,620 |
24 Mar 2024 | 3.0800 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 78,844 |
21 Mar 2024 | 3.1900 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 90,625 |
20 Mar 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | 44,041 |
20 Mar 2024 | 0.045 Dividend | |||||
19 Mar 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2400 | 3.1950 | 2,062,533 |
18 Mar 2024 | 3.2800 | 3.2800 | 3.2100 | 3.2200 | 3.1753 | 46,698 |
17 Mar 2024 | 3.3500 | 3.3700 | 3.2800 | 3.2800 | 3.2344 | 443,273 |
14 Mar 2024 | 3.3100 | 3.3600 | 3.3000 | 3.3600 | 3.3133 | 743,676 |
13 Mar 2024 | 3.3100 | 3.4000 | 3.3100 | 3.3100 | 3.2640 | 131,320 |
12 Mar 2024 | 3.4200 | 3.4300 | 3.3000 | 3.3000 | 3.2542 | 180,659 |
11 Mar 2024 | 3.3700 | 3.4500 | 3.3700 | 3.4100 | 3.3626 | 225,199 |
10 Mar 2024 | 3.4100 | 3.4100 | 3.3400 | 3.3600 | 3.3133 | 107,300 |
07 Mar 2024 | 3.3300 | 3.4200 | 3.3100 | 3.4200 | 3.3725 | 66,271 |
06 Mar 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3400 | 3.2936 | 41,272 |
05 Mar 2024 | 3.3400 | 3.3700 | 3.3200 | 3.3700 | 3.3232 | 138,932 |
04 Mar 2024 | 3.3800 | 3.4000 | 3.3000 | 3.3600 | 3.3133 | 619,706 |
03 Mar 2024 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 3.3528 | 45,709 |
29 Feb 2024 | 3.3000 | 3.3900 | 3.3000 | 3.3700 | 3.3232 | 36,999 |
28 Feb 2024 | 3.4300 | 3.4300 | 3.3000 | 3.3000 | 3.2542 | 50,831 |
27 Feb 2024 | 3.3200 | 3.4000 | 3.3200 | 3.4000 | 3.3528 | 22,392 |
26 Feb 2024 | 3.4200 | 3.4400 | 3.3000 | 3.3200 | 3.2739 | 590,486 |
25 Feb 2024 | 3.5000 | 3.5000 | 3.4100 | 3.4200 | 3.3725 | 44,522 |
22 Feb 2024 | 3.5100 | 3.5300 | 3.4500 | 3.5000 | 3.4514 | 111,377 |
21 Feb 2024 | 3.4500 | 3.5000 | 3.4300 | 3.5000 | 3.4514 | 74,703 |
20 Feb 2024 | 3.4000 | 3.4800 | 3.3600 | 3.4800 | 3.4317 | 275,431 |
19 Feb 2024 | 3.6000 | 3.6000 | 3.3500 | 3.4000 | 3.3528 | 1,643,939 |
18 Feb 2024 | 3.6800 | 3.6900 | 3.5700 | 3.5700 | 3.5204 | 105,066 |
15 Feb 2024 | 3.6400 | 3.6800 | 3.6000 | 3.6800 | 3.6289 | 28,069 |
14 Feb 2024 | 3.6500 | 3.7000 | 3.6100 | 3.6500 | 3.5993 | 67,545 |
13 Feb 2024 | 3.5900 | 3.6400 | 3.5500 | 3.6400 | 3.5894 | 82,056 |
12 Feb 2024 | 3.6500 | 3.6500 | 3.5800 | 3.6200 | 3.5697 | 60,348 |
11 Feb 2024 | 3.6900 | 3.7000 | 3.6200 | 3.6300 | 3.5796 | 95,768 |
08 Feb 2024 | 3.6900 | 3.6900 | 3.6500 | 3.6800 | 3.6289 | 59,217 |
07 Feb 2024 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | 3.6486 | 113,724 |
06 Feb 2024 | 3.7800 | 3.7800 | 3.6700 | 3.6800 | 3.6289 | 107,618 |
04 Feb 2024 | 3.6900 | 3.7400 | 3.6900 | 3.7100 | 3.6585 | 36,018 |
01 Feb 2024 | 3.7500 | 3.7800 | 3.6100 | 3.6700 | 3.6190 | 60,378 |
31 Jan 2024 | 3.6900 | 3.8500 | 3.6900 | 3.7800 | 3.7275 | 56,972 |
30 Jan 2024 | 3.7100 | 3.7500 | 3.6800 | 3.7200 | 3.6683 | 67,474 |
29 Jan 2024 | 3.7000 | 3.7300 | 3.6900 | 3.7200 | 3.6683 | 117,019 |
28 Jan 2024 | 3.6600 | 3.7400 | 3.6600 | 3.6800 | 3.6289 | 38,348 |
25 Jan 2024 | 3.7000 | 3.7200 | 3.6500 | 3.6700 | 3.6190 | 42,695 |
24 Jan 2024 | 3.7400 | 3.7400 | 3.6900 | 3.7000 | 3.6486 | 105,646 |
23 Jan 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7000 | 3.6486 | 229,585 |
22 Jan 2024 | 3.6800 | 3.7000 | 3.6500 | 3.7000 | 3.6486 | 156,287 |
21 Jan 2024 | 3.6100 | 3.7000 | 3.6100 | 3.6100 | 3.5599 | 87,342 |
18 Jan 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.5500 | 41,531 |
17 Jan 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7000 | 3.6486 | 48,770 |
16 Jan 2024 | 3.8200 | 3.8400 | 3.7500 | 3.7500 | 3.6979 | 72,487 |
15 Jan 2024 | 3.7800 | 3.8000 | 3.7700 | 3.8000 | 3.7472 | 24,295 |
14 Jan 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7800 | 3.7275 | 14,828 |
11 Jan 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8100 | 3.7571 | 72,713 |
10 Jan 2024 | 3.8400 | 3.8500 | 3.8200 | 3.8200 | 3.7669 | 9,448 |
09 Jan 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8500 | 3.7965 | 136,404 |
08 Jan 2024 | 3.8500 | 3.8500 | 3.8400 | 3.8500 | 3.7965 | 30,775 |
07 Jan 2024 | 3.8500 | 3.8500 | 3.8300 | 3.8500 | 3.7965 | 107,585 |
04 Jan 2024 | 3.8200 | 3.8500 | 3.8000 | 3.8500 | 3.7965 | 41,141 |
03 Jan 2024 | 3.7800 | 3.8200 | 3.7600 | 3.8200 | 3.7669 | 32,174 |
02 Jan 2024 | 3.8500 | 3.8500 | 3.7800 | 3.8000 | 3.7472 | 84,411 |
28 Dec 2023 | 3.8200 | 3.8500 | 3.7600 | 3.8500 | 3.7965 | 38,251 |
27 Dec 2023 | 3.7900 | 3.8500 | 3.7900 | 3.8500 | 3.7965 | 44,416 |
26 Dec 2023 | 3.7100 | 3.8500 | 3.7000 | 3.8200 | 3.7669 | 50,945 |
21 Dec 2023 | 3.8800 | 3.8800 | 3.8000 | 3.8000 | 3.7472 | 15,032 |
20 Dec 2023 | 3.8000 | 3.8500 | 3.7600 | 3.8500 | 3.7965 | 136,129 |
19 Dec 2023 | 3.6900 | 3.8000 | 3.6900 | 3.8000 | 3.7472 | 100,552 |
18 Dec 2023 | 3.6500 | 3.6800 | 3.6400 | 3.6400 | 3.5894 | 155,966 |
17 Dec 2023 | 3.6100 | 3.6900 | 3.5100 | 3.6500 | 3.5993 | 228,906 |
14 Dec 2023 | 3.4900 | 3.6100 | 3.4700 | 3.6100 | 3.5599 | 349,247 |
13 Dec 2023 | 3.6000 | 3.6100 | 3.5500 | 3.5700 | 3.5204 | 154,009 |
12 Dec 2023 | 3.5700 | 3.6200 | 3.5700 | 3.6200 | 3.5697 | 111,362 |
11 Dec 2023 | 3.5800 | 3.5900 | 3.5400 | 3.5900 | 3.5401 | 387,929 |
10 Dec 2023 | 3.5400 | 3.5700 | 3.4700 | 3.5400 | 3.4908 | 286,480 |
07 Dec 2023 | 3.5400 | 3.5400 | 3.4600 | 3.5000 | 3.4514 | 381,297 |
06 Dec 2023 | 3.5500 | 3.6000 | 3.4500 | 3.5200 | 3.4711 | 571,216 |
05 Dec 2023 | 3.5500 | 3.5600 | 3.5000 | 3.5500 | 3.5007 | 812,052 |
04 Dec 2023 | 3.5500 | 3.6000 | 3.5000 | 3.5500 | 3.5007 | 103,826 |
03 Dec 2023 | 3.5400 | 3.5700 | 3.5300 | 3.5700 | 3.5204 | 87,027 |
30 Nov 2023 | 3.5500 | 3.5700 | 3.5200 | 3.5700 | 3.5204 | 12,698 |
29 Nov 2023 | 3.4100 | 3.5300 | 3.4100 | 3.5300 | 3.4810 | 158,430 |
28 Nov 2023 | 3.4900 | 3.5400 | 3.4600 | 3.4600 | 3.4119 | 549,932 |
27 Nov 2023 | 3.4900 | 3.5500 | 3.4900 | 3.5500 | 3.5007 | 79,566 |
26 Nov 2023 | 3.5800 | 3.5900 | 3.5200 | 3.5500 | 3.5007 | 209,614 |
23 Nov 2023 | 3.5400 | 3.5800 | 3.5400 | 3.5800 | 3.5303 | 25,107 |
22 Nov 2023 | 3.5800 | 3.5800 | 3.5400 | 3.5600 | 3.5106 | 243,493 |
21 Nov 2023 | 3.4800 | 3.5600 | 3.4800 | 3.5600 | 3.5106 | 67,421 |
20 Nov 2023 | 3.4800 | 3.5300 | 3.4000 | 3.5300 | 3.4810 | 69,404 |
19 Nov 2023 | 3.3500 | 3.5300 | 3.3100 | 3.5300 | 3.4810 | 72,584 |
16 Nov 2023 | 3.4500 | 3.4600 | 3.3500 | 3.4000 | 3.3528 | 269,858 |
15 Nov 2023 | 3.5100 | 3.5300 | 3.4500 | 3.5000 | 3.4514 | 120,459 |
14 Nov 2023 | 3.4200 | 3.5500 | 3.4200 | 3.5300 | 3.4810 | 231,990 |
13 Nov 2023 | 3.5600 | 3.5800 | 3.4500 | 3.4500 | 3.4021 | 221,536 |
12 Nov 2023 | 3.5700 | 3.5800 | 3.5300 | 3.5700 | 3.5204 | 177,282 |
09 Nov 2023 | 3.5200 | 3.5500 | 3.4800 | 3.5400 | 3.4908 | 65,682 |
08 Nov 2023 | 3.4500 | 3.5000 | 3.3900 | 3.5000 | 3.4514 | 162,486 |
07 Nov 2023 | 3.5200 | 3.5600 | 3.4700 | 3.4700 | 3.4218 | 143,559 |
06 Nov 2023 | 3.5200 | 3.5200 | 3.4800 | 3.5000 | 3.4514 | 18,132 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |