Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
17 May 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
16 May 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
15 May 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
14 May 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
13 May 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
10 May 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
09 May 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
08 May 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
07 May 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
06 May 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
03 May 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | - |
02 May 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | - |
01 May 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
30 Apr 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
29 Apr 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
26 Apr 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
25 Apr 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
24 Apr 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
23 Apr 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
22 Apr 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | - |
19 Apr 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
18 Apr 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
17 Apr 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | - |
16 Apr 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
15 Apr 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
12 Apr 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
11 Apr 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
10 Apr 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
09 Apr 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
08 Apr 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
05 Apr 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
04 Apr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
03 Apr 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
02 Apr 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
01 Apr 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
28 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
27 Mar 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
26 Mar 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
25 Mar 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
22 Mar 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
21 Mar 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
20 Mar 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
19 Mar 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
18 Mar 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
15 Mar 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
14 Mar 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
13 Mar 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
12 Mar 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
11 Mar 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
08 Mar 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
07 Mar 2024 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
06 Mar 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
05 Mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
04 Mar 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
01 Mar 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
29 Feb 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
28 Feb 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
27 Feb 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
26 Feb 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
23 Feb 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
22 Feb 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
21 Feb 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
20 Feb 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
16 Feb 2024 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | - |
15 Feb 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
14 Feb 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | - |
13 Feb 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
12 Feb 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
09 Feb 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
08 Feb 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
07 Feb 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
06 Feb 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
05 Feb 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
02 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
01 Feb 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
31 Jan 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
30 Jan 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
29 Jan 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
26 Jan 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
25 Jan 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
24 Jan 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
23 Jan 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
22 Jan 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
19 Jan 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
18 Jan 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
17 Jan 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
16 Jan 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
12 Jan 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
11 Jan 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
10 Jan 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
09 Jan 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
08 Jan 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
05 Jan 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
04 Jan 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
03 Jan 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
02 Jan 2024 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
29 Dec 2023 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
28 Dec 2023 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
27 Dec 2023 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |