Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
17 May 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
16 May 2024 | 3.3850 | 3.4030 | 3.3850 | 3.4030 | 3.4030 | 1 |
15 May 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 100 |
14 May 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 12 |
13 May 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
10 May 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
09 May 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 6 |
08 May 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
07 May 2024 | 3.3830 | 3.3830 | 3.3700 | 3.3830 | 3.3830 | 7 |
06 May 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
03 May 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
02 May 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 1 |
01 May 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
30 Apr 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
29 Apr 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 24 |
26 Apr 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 1 |
25 Apr 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 10 |
24 Apr 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 1 |
23 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 16 |
22 Apr 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
19 Apr 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
18 Apr 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
17 Apr 2024 | 3.4750 | 3.4750 | 3.4290 | 3.4290 | 3.4290 | 5 |
16 Apr 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 20 |
15 Apr 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 105 |
12 Apr 2024 | 3.3920 | 3.4210 | 3.3920 | 3.4210 | 3.4210 | 3 |
11 Apr 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
10 Apr 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
09 Apr 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
08 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
05 Apr 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
04 Apr 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | - |
03 Apr 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 77 |
02 Apr 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
01 Apr 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
28 Mar 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 12 |
27 Mar 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 1 |
26 Mar 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
25 Mar 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
22 Mar 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
21 Mar 2024 | 3.2470 | 3.2570 | 3.2470 | 3.2470 | 3.2470 | 1 |
20 Mar 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
19 Mar 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
18 Mar 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
15 Mar 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 1 |
14 Mar 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
13 Mar 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
12 Mar 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
11 Mar 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 50 |
08 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
07 Mar 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
06 Mar 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
05 Mar 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
04 Mar 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
01 Mar 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
29 Feb 2024 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 1 |
28 Feb 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
27 Feb 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
26 Feb 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
23 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
22 Feb 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
21 Feb 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
20 Feb 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | - |
16 Feb 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
15 Feb 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 500 |
14 Feb 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
13 Feb 2024 | 3.2120 | 3.2330 | 3.2120 | 3.2330 | 3.2330 | 1 |
12 Feb 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
09 Feb 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 20 |
08 Feb 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
07 Feb 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
06 Feb 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
05 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
02 Feb 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
01 Feb 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 15 |
31 Jan 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 13 |
30 Jan 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | - |
29 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
26 Jan 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
25 Jan 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
24 Jan 2024 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | - |
23 Jan 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 30 |
22 Jan 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
19 Jan 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 10 |
18 Jan 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
17 Jan 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
16 Jan 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
12 Jan 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
11 Jan 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
10 Jan 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
09 Jan 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
08 Jan 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
05 Jan 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
04 Jan 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
03 Jan 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
02 Jan 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
29 Dec 2023 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 205 |
28 Dec 2023 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | - |
27 Dec 2023 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |