Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3.5400 | 3.5400 | 3.4500 | 3.5000 | 3.5000 | 17,381,800 |
09 May 2024 | 3.5800 | 3.6100 | 3.5200 | 3.5500 | 3.5500 | 16,523,000 |
08 May 2024 | 3.5800 | 3.5900 | 3.5400 | 3.5800 | 3.5800 | 7,680,500 |
07 May 2024 | 3.6000 | 3.6300 | 3.5600 | 3.5700 | 3.5700 | 10,121,100 |
06 May 2024 | 3.5600 | 3.6200 | 3.5500 | 3.6000 | 3.6000 | 9,074,700 |
03 May 2024 | 3.6000 | 3.6200 | 3.5500 | 3.5500 | 3.5500 | 8,833,600 |
02 May 2024 | 3.5300 | 3.6000 | 3.4800 | 3.6000 | 3.6000 | 15,820,600 |
30 Apr 2024 | 3.4800 | 3.6600 | 3.4700 | 3.5200 | 3.5200 | 38,813,700 |
29 Apr 2024 | 3.4900 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 11,117,900 |
26 Apr 2024 | 3.4200 | 3.4900 | 3.3900 | 3.4700 | 3.4700 | 13,578,700 |
25 Apr 2024 | 3.3900 | 3.4300 | 3.3600 | 3.4100 | 3.4100 | 7,108,600 |
24 Apr 2024 | 3.3300 | 3.4300 | 3.3300 | 3.4000 | 3.4000 | 12,122,100 |
23 Apr 2024 | 3.3200 | 3.3700 | 3.3200 | 3.3300 | 3.3300 | 9,421,500 |
22 Apr 2024 | 3.3400 | 3.3500 | 3.3000 | 3.3200 | 3.3200 | 10,830,400 |
19 Apr 2024 | 3.3600 | 3.3700 | 3.2600 | 3.3300 | 3.3300 | 20,019,800 |
18 Apr 2024 | 3.3400 | 3.3600 | 3.2800 | 3.3600 | 3.3600 | 18,816,900 |
17 Apr 2024 | 3.2800 | 3.3600 | 3.2600 | 3.3500 | 3.3500 | 25,193,800 |
16 Apr 2024 | 3.3700 | 3.3800 | 3.2500 | 3.2800 | 3.2800 | 34,507,400 |
15 Apr 2024 | 3.4500 | 3.4600 | 3.3200 | 3.3700 | 3.3700 | 19,717,300 |
12 Apr 2024 | 3.4200 | 3.5100 | 3.4200 | 3.4700 | 3.4700 | 15,535,300 |
09 Apr 2024 | 3.4600 | 3.4900 | 3.4200 | 3.4200 | 3.4200 | 9,874,400 |
08 Apr 2024 | 3.4500 | 3.5300 | 3.4500 | 3.4600 | 3.4600 | 12,269,900 |
05 Apr 2024 | 3.4000 | 3.4600 | 3.3900 | 3.4500 | 3.4500 | 10,464,300 |
04 Apr 2024 | 3.3600 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 9,788,700 |
03 Apr 2024 | 3.4000 | 3.4600 | 3.3100 | 3.3600 | 3.3600 | 15,884,600 |
02 Apr 2024 | 3.4700 | 3.5000 | 3.3600 | 3.4000 | 3.4000 | 16,340,100 |
01 Apr 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4700 | 3.4700 | 11,391,800 |
29 Mar 2024 | 3.5000 | 3.5100 | 3.4600 | 3.5000 | 3.5000 | 10,711,700 |
27 Mar 2024 | 3.5300 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 19,268,700 |
26 Mar 2024 | 3.5000 | 3.5700 | 3.4700 | 3.5400 | 3.5400 | 22,350,100 |
25 Mar 2024 | 3.4900 | 3.5800 | 3.4300 | 3.5500 | 3.5500 | 30,134,800 |
22 Mar 2024 | 3.4700 | 3.5200 | 3.4200 | 3.4900 | 3.4900 | 22,501,600 |
21 Mar 2024 | 3.2400 | 3.4800 | 3.2300 | 3.4700 | 3.4700 | 35,722,700 |
20 Mar 2024 | 3.3200 | 3.3200 | 3.1900 | 3.2400 | 3.2400 | 32,335,000 |
19 Mar 2024 | 3.1100 | 3.3400 | 3.0600 | 3.3200 | 3.3200 | 40,765,100 |
18 Mar 2024 | 3.0300 | 3.1000 | 2.9800 | 3.1000 | 3.1000 | 20,818,700 |
18 Mar 2024 | 0.035 Dividend | |||||
15 Mar 2024 | 2.9600 | 3.0400 | 2.9500 | 3.0200 | 2.9850 | 17,340,100 |
14 Mar 2024 | 2.9600 | 2.9700 | 2.9400 | 2.9600 | 2.9257 | 3,547,700 |
13 Mar 2024 | 2.9300 | 2.9700 | 2.9300 | 2.9600 | 2.9257 | 9,291,200 |
12 Mar 2024 | 2.9000 | 2.9400 | 2.8800 | 2.9300 | 2.8960 | 7,056,300 |
11 Mar 2024 | 2.9000 | 2.9100 | 2.8700 | 2.8900 | 2.8565 | 9,032,200 |
08 Mar 2024 | 2.9400 | 2.9500 | 2.8700 | 2.9000 | 2.8664 | 12,951,500 |
07 Mar 2024 | 2.8300 | 2.9200 | 2.8200 | 2.9200 | 2.8862 | 18,074,600 |
06 Mar 2024 | 2.8700 | 2.8700 | 2.8200 | 2.8200 | 2.7873 | 9,662,800 |
05 Mar 2024 | 2.8500 | 2.8800 | 2.8200 | 2.8600 | 2.8269 | 13,557,200 |
04 Mar 2024 | 2.8000 | 2.8800 | 2.8000 | 2.8500 | 2.8170 | 13,450,700 |
01 Mar 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8000 | 2.7675 | 4,928,000 |
29 Feb 2024 | 2.8000 | 2.8200 | 2.7200 | 2.8000 | 2.7675 | 15,525,300 |
28 Feb 2024 | 2.8500 | 2.8600 | 2.7900 | 2.7900 | 2.7577 | 16,084,600 |
27 Feb 2024 | 2.8100 | 2.8800 | 2.8100 | 2.8500 | 2.8170 | 8,072,100 |
26 Feb 2024 | 2.8500 | 2.8600 | 2.7800 | 2.8100 | 2.7774 | 10,208,700 |
23 Feb 2024 | 2.8000 | 2.8700 | 2.8000 | 2.8500 | 2.8170 | 20,065,000 |
22 Feb 2024 | 2.7300 | 2.8200 | 2.7100 | 2.8000 | 2.7675 | 23,068,200 |
21 Feb 2024 | 2.7400 | 2.7400 | 2.6900 | 2.7100 | 2.6786 | 8,905,200 |
20 Feb 2024 | 2.7500 | 2.7700 | 2.7000 | 2.7300 | 2.6984 | 10,210,200 |
19 Feb 2024 | 2.7700 | 2.7700 | 2.7100 | 2.7400 | 2.7082 | 8,622,100 |
16 Feb 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7600 | 2.7280 | 13,501,500 |
15 Feb 2024 | 2.7200 | 2.7400 | 2.6900 | 2.7300 | 2.6984 | 10,074,800 |
14 Feb 2024 | 2.7300 | 2.7800 | 2.6800 | 2.7000 | 2.6687 | 14,369,900 |
13 Feb 2024 | 2.7400 | 2.7500 | 2.7100 | 2.7300 | 2.6984 | 4,004,200 |
09 Feb 2024 | 2.7400 | 2.7500 | 2.7000 | 2.7200 | 2.6885 | 2,254,700 |
08 Feb 2024 | 2.6400 | 2.7600 | 2.6300 | 2.7400 | 2.7082 | 15,897,700 |
07 Feb 2024 | 2.6700 | 2.6700 | 2.5900 | 2.6500 | 2.6193 | 12,521,400 |
06 Feb 2024 | 2.6500 | 2.6900 | 2.6500 | 2.6600 | 2.6292 | 7,361,300 |
05 Feb 2024 | 2.6500 | 2.6800 | 2.6300 | 2.6600 | 2.6292 | 9,343,700 |
02 Feb 2024 | 2.6700 | 2.6900 | 2.6300 | 2.6500 | 2.6193 | 17,192,800 |
31 Jan 2024 | 2.6900 | 2.7200 | 2.6700 | 2.6800 | 2.6489 | 16,285,100 |
30 Jan 2024 | 2.6900 | 2.7300 | 2.6500 | 2.7000 | 2.6687 | 12,982,100 |
29 Jan 2024 | 2.5900 | 2.7000 | 2.5600 | 2.6800 | 2.6489 | 26,776,200 |
26 Jan 2024 | 2.6000 | 2.6400 | 2.5600 | 2.5700 | 2.5402 | 19,993,700 |
24 Jan 2024 | 2.4700 | 2.6100 | 2.4600 | 2.6000 | 2.5699 | 29,468,100 |
23 Jan 2024 | 2.5000 | 2.5400 | 2.4500 | 2.4600 | 2.4315 | 15,219,100 |
22 Jan 2024 | 2.4700 | 2.5800 | 2.4600 | 2.5000 | 2.4710 | 24,140,500 |
19 Jan 2024 | 2.3300 | 2.4800 | 2.3300 | 2.4400 | 2.4117 | 25,954,900 |
18 Jan 2024 | 2.3500 | 2.3700 | 2.3000 | 2.3300 | 2.3030 | 16,202,700 |
17 Jan 2024 | 2.3800 | 2.3800 | 2.3200 | 2.3400 | 2.3129 | 13,967,700 |
16 Jan 2024 | 2.4100 | 2.4300 | 2.3300 | 2.3800 | 2.3524 | 15,980,200 |
15 Jan 2024 | 2.3500 | 2.4300 | 2.3400 | 2.4000 | 2.3722 | 21,341,400 |
12 Jan 2024 | 2.3100 | 2.3900 | 2.3000 | 2.3500 | 2.3228 | 12,314,800 |
11 Jan 2024 | 2.2800 | 2.3300 | 2.2600 | 2.3100 | 2.2832 | 16,795,000 |
10 Jan 2024 | 2.3100 | 2.3400 | 2.2800 | 2.2800 | 2.2536 | 16,681,200 |
09 Jan 2024 | 2.3600 | 2.4300 | 2.2900 | 2.3100 | 2.2832 | 23,863,900 |
08 Jan 2024 | 2.2300 | 2.3700 | 2.2300 | 2.3500 | 2.3228 | 37,951,100 |
05 Jan 2024 | 2.2100 | 2.2300 | 2.1600 | 2.2200 | 2.1943 | 14,397,100 |
04 Jan 2024 | 2.1400 | 2.2100 | 2.1300 | 2.2100 | 2.1844 | 26,942,300 |
03 Jan 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1300 | 2.1053 | 11,280,100 |
02 Jan 2024 | 2.0600 | 2.1500 | 2.0400 | 2.1500 | 2.1251 | 11,833,200 |
29 Dec 2023 | 2.0300 | 2.0600 | 2.0200 | 2.0600 | 2.0361 | 5,834,400 |
28 Dec 2023 | 2.0200 | 2.0400 | 2.0100 | 2.0300 | 2.0065 | 5,559,800 |
27 Dec 2023 | 2.0300 | 2.0500 | 2.0100 | 2.0200 | 1.9966 | 5,551,400 |
26 Dec 2023 | 2.0400 | 2.0600 | 2.0200 | 2.0200 | 1.9966 | 6,314,200 |
22 Dec 2023 | 2.0500 | 2.0500 | 2.0300 | 2.0400 | 2.0164 | 7,160,500 |
21 Dec 2023 | 2.0400 | 2.0500 | 2.0300 | 2.0500 | 2.0262 | 8,600,800 |
20 Dec 2023 | 2.0500 | 2.0500 | 2.0200 | 2.0400 | 2.0164 | 5,616,100 |
19 Dec 2023 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 2.0164 | 3,449,600 |
18 Dec 2023 | 2.1000 | 2.1000 | 2.0400 | 2.0600 | 2.0361 | 4,731,300 |
15 Dec 2023 | 2.0000 | 2.0900 | 1.9700 | 2.0500 | 2.0262 | 20,371,900 |
14 Dec 2023 | 1.9900 | 2.0100 | 1.9700 | 2.0000 | 1.9768 | 7,544,700 |
13 Dec 2023 | 1.9700 | 2.0100 | 1.9600 | 2.0000 | 1.9768 | 10,188,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |