Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | - |
13 Jun 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
12 Jun 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
11 Jun 2024 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | - |
10 Jun 2024 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | - |
07 Jun 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
06 Jun 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | - |
05 Jun 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
04 Jun 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
03 Jun 2024 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | - |
31 May 2024 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | - |
30 May 2024 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | - |
29 May 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | - |
28 May 2024 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | - |
23 May 2024 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | - |
22 May 2024 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 1 |
21 May 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | - |
20 May 2024 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | - |
17 May 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
16 May 2024 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | - |
15 May 2024 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
14 May 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
13 May 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
10 May 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
09 May 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
08 May 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | - |
07 May 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
06 May 2024 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | - |
03 May 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
02 May 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | - |
01 May 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
30 Apr 2024 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | - |
29 Apr 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
26 Apr 2024 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | - |
25 Apr 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
24 Apr 2024 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | - |
23 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
22 Apr 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
19 Apr 2024 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
18 Apr 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
17 Apr 2024 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
16 Apr 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
15 Apr 2024 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
12 Apr 2024 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
11 Apr 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
10 Apr 2024 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
09 Apr 2024 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | - |
08 Apr 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
05 Apr 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
04 Apr 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
03 Apr 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
02 Apr 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | - |
01 Apr 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
28 Mar 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
27 Mar 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
26 Mar 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
25 Mar 2024 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
22 Mar 2024 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | - |
21 Mar 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
20 Mar 2024 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | - |
19 Mar 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
18 Mar 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
15 Mar 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
14 Mar 2024 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | - |
13 Mar 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
12 Mar 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
11 Mar 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
08 Mar 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
07 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
06 Mar 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
05 Mar 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
04 Mar 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
01 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
29 Feb 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
28 Feb 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
27 Feb 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
26 Feb 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
23 Feb 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
22 Feb 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | - |
21 Feb 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
20 Feb 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
16 Feb 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
15 Feb 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
14 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
13 Feb 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
12 Feb 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
09 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
08 Feb 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
07 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
06 Feb 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
05 Feb 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
02 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
01 Feb 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
31 Jan 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
30 Jan 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
29 Jan 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
26 Jan 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
25 Jan 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |