Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 3.8000 | 3.8390 | 3.7720 | 3.7840 | 3.7840 | 15,012 |
13 Jun 2024 | 3.8990 | 3.9410 | 3.7800 | 3.8300 | 3.8300 | 15,012 |
12 Jun 2024 | 3.9420 | 3.9440 | 3.8650 | 3.9010 | 3.9010 | 15,257 |
11 Jun 2024 | 3.8040 | 3.9590 | 3.8000 | 3.9330 | 3.9330 | 15,639 |
10 Jun 2024 | 3.7800 | 3.8680 | 3.7340 | 3.7650 | 3.7650 | 16,840 |
07 Jun 2024 | 3.6640 | 3.7770 | 3.6560 | 3.7490 | 3.7490 | 16,840 |
06 Jun 2024 | 3.6330 | 3.7120 | 3.6180 | 3.6730 | 3.6730 | 18,027 |
05 Jun 2024 | 3.5550 | 3.6710 | 3.5300 | 3.6430 | 3.6430 | 21,649 |
04 Jun 2024 | 3.6060 | 3.6540 | 3.5200 | 3.5420 | 3.5420 | 19,041 |
03 Jun 2024 | 3.6000 | 3.6620 | 3.5310 | 3.6200 | 3.6200 | 22,403 |
31 May 2024 | 3.5140 | 3.5980 | 3.4950 | 3.5610 | 3.5610 | 19,041 |
30 May 2024 | 3.5610 | 3.5700 | 3.4990 | 3.5220 | 3.5220 | 15,102 |
29 May 2024 | 3.6490 | 3.6490 | 3.5390 | 3.5580 | 3.5580 | 12,547 |
28 May 2024 | 3.5960 | 3.6840 | 3.5870 | 3.6570 | 3.6570 | 10,011 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 3.6850 | 3.7280 | 3.5820 | 3.6130 | 3.6130 | 16,259 |
23 May 2024 | 3.7180 | 3.8670 | 3.6670 | 3.6970 | 3.6970 | 20,888 |
22 May 2024 | 3.5890 | 3.7740 | 3.5790 | 3.7700 | 3.7700 | 17,981 |
21 May 2024 | 3.6560 | 3.6780 | 3.5940 | 3.6230 | 3.6230 | 10,468 |
20 May 2024 | 3.6200 | 3.6570 | 3.6020 | 3.6540 | 3.6540 | 14,501 |
17 May 2024 | 3.5970 | 3.6410 | 3.5870 | 3.6020 | 3.6020 | 10,429 |
16 May 2024 | 3.5700 | 3.6260 | 3.5490 | 3.5900 | 3.5900 | 11,834 |
15 May 2024 | 3.5220 | 3.5680 | 3.5090 | 3.5620 | 3.5620 | 8,985 |
14 May 2024 | 3.5070 | 3.5400 | 3.4790 | 3.5080 | 3.5080 | 7,238 |
13 May 2024 | 3.4300 | 3.5250 | 3.4130 | 3.5200 | 3.5200 | 8,105 |
10 May 2024 | 3.4790 | 3.5000 | 3.4360 | 3.4450 | 3.4450 | 9,723 |
09 May 2024 | 3.5100 | 3.5290 | 3.4740 | 3.4830 | 3.4830 | 19,314 |
08 May 2024 | 3.5550 | 3.5980 | 3.5110 | 3.5220 | 3.5220 | 9,150 |
07 May 2024 | 3.5590 | 3.5850 | 3.5370 | 3.5550 | 3.5550 | 8,122 |
06 May 2024 | 3.5630 | 3.6210 | 3.5340 | 3.5720 | 3.5720 | 6,367 |
03 May 2024 | 3.5040 | 3.5640 | 3.4920 | 3.5610 | 3.5610 | 9,055 |
02 May 2024 | 3.4930 | 3.5260 | 3.4630 | 3.5170 | 3.5170 | 9,480 |
01 May 2024 | 3.5200 | 3.5240 | 3.4700 | 3.4820 | 3.4820 | 8,509 |
30 Apr 2024 | 3.5490 | 3.5710 | 3.5070 | 3.5270 | 3.5270 | 11,721 |
29 Apr 2024 | 3.5150 | 3.5800 | 3.5030 | 3.5500 | 3.5500 | 7,401 |
26 Apr 2024 | 3.5430 | 3.5610 | 3.4950 | 3.5020 | 3.5020 | 5,132 |
25 Apr 2024 | 3.5180 | 3.5460 | 3.4990 | 3.5400 | 3.5400 | 4,063 |
24 Apr 2024 | 3.5840 | 3.6040 | 3.5100 | 3.5190 | 3.5190 | 6,163 |
23 Apr 2024 | 3.5310 | 3.5900 | 3.5160 | 3.5640 | 3.5640 | 5,186 |
22 Apr 2024 | 3.4800 | 3.5300 | 3.4620 | 3.5270 | 3.5270 | 7,029 |
19 Apr 2024 | 3.5050 | 3.5290 | 3.4850 | 3.4900 | 3.4900 | 7,627 |
18 Apr 2024 | 3.4860 | 3.4980 | 3.4730 | 3.4880 | 3.4880 | 9,656 |
17 Apr 2024 | 3.4630 | 3.4880 | 3.4390 | 3.4740 | 3.4740 | 6,880 |
16 Apr 2024 | 3.4390 | 3.5230 | 3.4190 | 3.4930 | 3.4930 | 9,897 |
15 Apr 2024 | 3.5130 | 3.5130 | 3.4330 | 3.4450 | 3.4450 | 8,110 |
12 Apr 2024 | 3.4680 | 3.5110 | 3.4610 | 3.4930 | 3.4930 | 7,560 |
11 Apr 2024 | 3.4890 | 3.4980 | 3.4570 | 3.4760 | 3.4760 | 11,535 |
10 Apr 2024 | 3.4890 | 3.5140 | 3.4730 | 3.4960 | 3.4960 | 7,062 |
09 Apr 2024 | 3.4810 | 3.5100 | 3.4490 | 3.4740 | 3.4740 | 5,813 |
08 Apr 2024 | 3.4060 | 3.4720 | 3.3940 | 3.4640 | 3.4640 | 4,206 |
05 Apr 2024 | 3.4000 | 3.4430 | 3.3890 | 3.4170 | 3.4170 | 4,809 |
04 Apr 2024 | 3.4730 | 3.4730 | 3.4010 | 3.4110 | 3.4110 | 7,961 |
03 Apr 2024 | 3.4930 | 3.5160 | 3.4610 | 3.4710 | 3.4710 | 6,422 |
02 Apr 2024 | 3.5080 | 3.5170 | 3.4570 | 3.5110 | 3.5110 | 7,011 |
01 Apr 2024 | 3.4400 | 3.5110 | 3.4160 | 3.5060 | 3.5060 | 7,476 |
28 Mar 2024 | 3.3790 | 3.4490 | 3.3740 | 3.4420 | 3.4420 | 6,961 |
27 Mar 2024 | 3.4140 | 3.4150 | 3.3580 | 3.3740 | 3.3740 | 6,139 |
26 Mar 2024 | 3.4150 | 3.4490 | 3.4080 | 3.4220 | 3.4220 | 7,434 |
25 Mar 2024 | 3.3960 | 3.4160 | 3.3730 | 3.4080 | 3.4080 | 3,647 |
22 Mar 2024 | 3.4320 | 3.4330 | 3.3870 | 3.4060 | 3.4060 | 4,342 |
21 Mar 2024 | 3.4550 | 3.4550 | 3.4160 | 3.4280 | 3.4280 | 6,527 |
20 Mar 2024 | 3.5380 | 3.5380 | 3.4570 | 3.4730 | 3.4730 | 6,056 |
19 Mar 2024 | 3.5210 | 3.5470 | 3.4910 | 3.5260 | 3.5260 | 8,256 |
18 Mar 2024 | 3.4900 | 3.5250 | 3.4710 | 3.5140 | 3.5140 | 8,805 |
15 Mar 2024 | 3.5120 | 3.5270 | 3.4500 | 3.4530 | 3.4530 | 9,570 |
14 Mar 2024 | 3.4470 | 3.5230 | 3.4310 | 3.5170 | 3.5170 | 14,492 |
13 Mar 2024 | 3.4270 | 3.4610 | 3.3780 | 3.4440 | 3.4440 | 7,296 |
12 Mar 2024 | 3.4220 | 3.4540 | 3.3990 | 3.4230 | 3.4230 | 7,552 |
11 Mar 2024 | 3.4720 | 3.4720 | 3.4170 | 3.4260 | 3.4260 | 3,184 |
08 Mar 2024 | 3.4530 | 3.4820 | 3.4280 | 3.4540 | 3.4540 | 4,985 |
07 Mar 2024 | 3.4980 | 3.5080 | 3.4400 | 3.4560 | 3.4560 | 7,210 |
06 Mar 2024 | 3.5240 | 3.5610 | 3.5030 | 3.5130 | 3.5130 | 4,378 |
05 Mar 2024 | 3.5310 | 3.5720 | 3.5130 | 3.5400 | 3.5400 | 7,020 |
04 Mar 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5490 | 3.5490 | 8,028 |
01 Mar 2024 | 3.4840 | 3.4910 | 3.4490 | 3.4770 | 3.4770 | 3,521 |
29 Feb 2024 | 3.4800 | 3.5070 | 3.4560 | 3.4990 | 3.4990 | 5,744 |
28 Feb 2024 | 3.4460 | 3.5210 | 3.4460 | 3.5010 | 3.5010 | 4,726 |
27 Feb 2024 | 3.4040 | 3.4920 | 3.3960 | 3.4660 | 3.4660 | 6,556 |
26 Feb 2024 | 3.4150 | 3.4370 | 3.3880 | 3.4140 | 3.4140 | 2,768 |
23 Feb 2024 | 3.4420 | 3.4420 | 3.3580 | 3.3630 | 3.3630 | 3,557 |
22 Feb 2024 | 3.4050 | 3.4690 | 3.3680 | 3.4470 | 3.4470 | 7,982 |
21 Feb 2024 | 3.3850 | 3.4280 | 3.3380 | 3.4100 | 3.4100 | 12,328 |
20 Feb 2024 | 3.2300 | 3.3750 | 3.2080 | 3.2400 | 3.2400 | 5,201 |
16 Feb 2024 | 3.2490 | 3.2700 | 3.2120 | 3.2590 | 3.2590 | 5,140 |
15 Feb 2024 | 3.2850 | 3.3170 | 3.2340 | 3.2480 | 3.2480 | 6,460 |
14 Feb 2024 | 3.3870 | 3.3900 | 3.2650 | 3.2840 | 3.2840 | 6,618 |
13 Feb 2024 | 3.4100 | 3.4320 | 3.3620 | 3.3890 | 3.3890 | 8,318 |
12 Feb 2024 | 3.4040 | 3.4530 | 3.3930 | 3.4190 | 3.4190 | 5,900 |
09 Feb 2024 | 3.4230 | 3.4430 | 3.3760 | 3.4370 | 3.4370 | 8,638 |
08 Feb 2024 | 3.4190 | 3.4470 | 3.3950 | 3.4350 | 3.4350 | 11,953 |
07 Feb 2024 | 3.4320 | 3.4560 | 3.4120 | 3.4270 | 3.4270 | 7,797 |
06 Feb 2024 | 3.4740 | 3.4840 | 3.4370 | 3.4440 | 3.4440 | 6,107 |
05 Feb 2024 | 3.5510 | 3.5520 | 3.4760 | 3.5090 | 3.5090 | 3,490 |
02 Feb 2024 | 3.5190 | 3.5470 | 3.4910 | 3.5330 | 3.5330 | 2,717 |
01 Feb 2024 | 3.5770 | 3.5770 | 3.5000 | 3.5150 | 3.5150 | 2,440 |
31 Jan 2024 | 3.5270 | 3.5750 | 3.5000 | 3.5370 | 3.5370 | 2,796 |
30 Jan 2024 | 3.5240 | 3.5560 | 3.4860 | 3.5320 | 3.5320 | 2,709 |
29 Jan 2024 | 3.6100 | 3.6100 | 3.4930 | 3.5190 | 3.5190 | 10,217 |
26 Jan 2024 | 3.6320 | 3.6430 | 3.5630 | 3.6270 | 3.6270 | 5,067 |
25 Jan 2024 | 3.6870 | 3.7150 | 3.5860 | 3.6150 | 3.6150 | 5,026 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |