Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
17 May 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
16 May 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
15 May 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
14 May 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
13 May 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
10 May 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
09 May 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
08 May 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
07 May 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
06 May 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
03 May 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
02 May 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
01 May 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
30 Apr 2024 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | - |
29 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
26 Apr 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
25 Apr 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
24 Apr 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
23 Apr 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
22 Apr 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
19 Apr 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
18 Apr 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
17 Apr 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 30 |
16 Apr 2024 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 310 |
15 Apr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
12 Apr 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
11 Apr 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
10 Apr 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
09 Apr 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
08 Apr 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
05 Apr 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
04 Apr 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
03 Apr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
02 Apr 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
01 Apr 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
28 Mar 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | - |
27 Mar 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
26 Mar 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
25 Mar 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
22 Mar 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
21 Mar 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
20 Mar 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
19 Mar 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
18 Mar 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
15 Mar 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
14 Mar 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
13 Mar 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
12 Mar 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
11 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
08 Mar 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
07 Mar 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
06 Mar 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
05 Mar 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
04 Mar 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
01 Mar 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
29 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
28 Feb 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
27 Feb 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
26 Feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
23 Feb 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | - |
22 Feb 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
21 Feb 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
20 Feb 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
16 Feb 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
15 Feb 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
14 Feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
13 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
12 Feb 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
09 Feb 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
08 Feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
07 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
06 Feb 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
05 Feb 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
02 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
01 Feb 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
31 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
30 Jan 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
29 Jan 2024 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | - |
26 Jan 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
25 Jan 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
24 Jan 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
23 Jan 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
22 Jan 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
19 Jan 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
18 Jan 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
17 Jan 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
16 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
12 Jan 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
11 Jan 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
10 Jan 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
09 Jan 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
08 Jan 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
05 Jan 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
04 Jan 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
03 Jan 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
02 Jan 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
29 Dec 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
28 Dec 2023 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
27 Dec 2023 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |