Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 7,171 |
03 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 7,171 |
02 May 2024 | 4.1000 | 4.1000 | 4.0700 | 4.1000 | 4.1000 | 20,392 |
01 May 2024 | 4.0000 | 4.0900 | 4.0000 | 4.0900 | 4.0900 | 97,928 |
30 Apr 2024 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 23,281 |
29 Apr 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 20,412 |
26 Apr 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 7,424 |
24 Apr 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 17,451 |
23 Apr 2024 | 4.0300 | 4.0300 | 4.0000 | 4.0000 | 4.0000 | 8,244 |
22 Apr 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 18,360 |
19 Apr 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 9,364 |
18 Apr 2024 | 4.0300 | 4.0300 | 4.0000 | 4.0200 | 4.0200 | 325,503 |
17 Apr 2024 | 4.0200 | 4.0300 | 4.0000 | 4.0300 | 4.0300 | 5,426 |
16 Apr 2024 | 4.1300 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 7,947 |
15 Apr 2024 | 4.1800 | 4.1800 | 4.1100 | 4.1300 | 4.1300 | 18,874 |
12 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
11 Apr 2024 | 4.0200 | 4.0700 | 4.0000 | 4.0600 | 4.0600 | 5,852 |
10 Apr 2024 | 3.9900 | 4.0500 | 3.9900 | 4.0500 | 4.0500 | 18,321 |
09 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
08 Apr 2024 | 4.0200 | 4.0400 | 3.9700 | 4.0400 | 4.0400 | 43,067 |
05 Apr 2024 | 3.9100 | 4.0800 | 3.9100 | 4.0800 | 4.0800 | 11,871 |
04 Apr 2024 | 3.9000 | 4.0000 | 3.8500 | 3.9500 | 3.9500 | 25,390 |
03 Apr 2024 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 5,782 |
02 Apr 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8400 | 3.8400 | 16,345 |
28 Mar 2024 | 3.8100 | 3.8300 | 3.7800 | 3.8300 | 3.8300 | 19,199 |
27 Mar 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 52,287 |
26 Mar 2024 | 3.7200 | 3.8300 | 3.7200 | 3.8300 | 3.8300 | 33,750 |
25 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 12,068 |
22 Mar 2024 | 3.8200 | 3.8300 | 3.8100 | 3.8100 | 3.8100 | 5,545 |
21 Mar 2024 | 3.8400 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 16,972 |
20 Mar 2024 | 3.8500 | 3.8500 | 3.7800 | 3.8400 | 3.8400 | 8,550 |
19 Mar 2024 | 3.8500 | 3.8500 | 3.7800 | 3.8500 | 3.8500 | 12,572 |
18 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 570 |
15 Mar 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8200 | 3.8200 | 58,744 |
14 Mar 2024 | 3.7900 | 3.8400 | 3.7800 | 3.8100 | 3.8100 | 18,035 |
13 Mar 2024 | 3.8400 | 3.8400 | 3.7900 | 3.7900 | 3.7900 | 10,207 |
12 Mar 2024 | 3.7800 | 3.8400 | 3.7800 | 3.7900 | 3.7900 | 35,078 |
11 Mar 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 9,228 |
08 Mar 2024 | 3.8200 | 3.8200 | 3.7900 | 3.7900 | 3.7900 | 11,283 |
07 Mar 2024 | 3.8500 | 3.8500 | 3.8200 | 3.8200 | 3.8200 | 245,485 |
06 Mar 2024 | 3.8100 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 314,951 |
05 Mar 2024 | 3.8900 | 3.8900 | 3.8200 | 3.8200 | 3.8200 | 302,648 |
04 Mar 2024 | 3.8800 | 3.8800 | 3.8400 | 3.8400 | 3.8400 | 24,840 |
01 Mar 2024 | 3.8600 | 3.8700 | 3.8600 | 3.8700 | 3.8700 | 4,246 |
29 Feb 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 58,762 |
28 Feb 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 5,734 |
27 Feb 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8100 | 3.8100 | 12,662 |
26 Feb 2024 | 3.8800 | 3.8800 | 3.8100 | 3.8100 | 3.8100 | 4,955 |
23 Feb 2024 | 3.8100 | 3.8900 | 3.8100 | 3.8900 | 3.8900 | 22,368 |
22 Feb 2024 | 3.8900 | 3.8900 | 3.8100 | 3.8100 | 3.8100 | 8,216 |
21 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 1,455 |
20 Feb 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 6,582 |
19 Feb 2024 | 4.0000 | 4.0000 | 3.8600 | 3.8600 | 3.8600 | 2,080 |
16 Feb 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9000 | 3.9000 | 7,806 |
15 Feb 2024 | 4.0200 | 4.0200 | 3.9000 | 3.9000 | 3.9000 | 6,969 |
14 Feb 2024 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 3.9400 | 18,904 |
13 Feb 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | 9,903 |
12 Feb 2024 | 4.0100 | 4.0100 | 3.9800 | 3.9800 | 3.9800 | 13,470 |
09 Feb 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 129,460 |
08 Feb 2024 | 3.9700 | 4.0200 | 3.9500 | 4.0200 | 4.0200 | 80,577 |
07 Feb 2024 | 3.8000 | 3.9500 | 3.7600 | 3.9000 | 3.9000 | 14,236 |
05 Feb 2024 | 3.9100 | 3.9100 | 3.8500 | 3.9000 | 3.9000 | 7,962 |
02 Feb 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 9,950 |
01 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 340 |
31 Jan 2024 | 3.9500 | 4.0200 | 3.9500 | 4.0200 | 4.0200 | 17,729 |
30 Jan 2024 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 106,442 |
29 Jan 2024 | 4.0300 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 2,793 |
26 Jan 2024 | 3.9200 | 4.0600 | 3.9200 | 4.0600 | 4.0600 | 4,289 |
25 Jan 2024 | 4.0200 | 4.0200 | 3.9200 | 3.9200 | 3.9200 | 6,670 |
24 Jan 2024 | 3.9000 | 3.9700 | 3.9000 | 3.9700 | 3.9700 | 8,918 |
23 Jan 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | 730 |
22 Jan 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 6,738 |
19 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 6,417 |
18 Jan 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 5,607 |
17 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 26,094 |
16 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 39,313 |
15 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
12 Jan 2024 | 4.0400 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 4,981 |
11 Jan 2024 | 4.0500 | 4.0500 | 4.0300 | 4.0300 | 4.0300 | 3,016 |
10 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 808 |
09 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 181 |
08 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 252 |
05 Jan 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 275 |
04 Jan 2024 | 3.9900 | 4.1000 | 3.9900 | 4.1000 | 4.1000 | 6,679 |
03 Jan 2024 | 4.0400 | 4.0400 | 3.9900 | 3.9900 | 3.9900 | 2,157 |
29 Dec 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,522 |
28 Dec 2023 | 4.0000 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 13,127 |
27 Dec 2023 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 9,690 |
22 Dec 2023 | 3.9300 | 3.9600 | 3.9300 | 3.9600 | 3.9600 | 18,494 |
21 Dec 2023 | 3.9300 | 3.9400 | 3.8200 | 3.9400 | 3.9400 | 26,615 |
20 Dec 2023 | 3.8800 | 3.9300 | 3.8800 | 3.9300 | 3.9300 | 6,501 |
19 Dec 2023 | 3.9000 | 3.9000 | 3.8500 | 3.8700 | 3.8700 | 20,140 |
18 Dec 2023 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | 22,616 |
15 Dec 2023 | 3.8500 | 3.9000 | 3.8200 | 3.9000 | 3.9000 | 112,486 |
14 Dec 2023 | 3.8400 | 3.8400 | 3.8100 | 3.8100 | 3.8100 | 92,643 |
13 Dec 2023 | 3.8100 | 3.8400 | 3.8100 | 3.8400 | 3.8400 | 68,020 |
12 Dec 2023 | 3.8900 | 3.8900 | 3.8300 | 3.8300 | 3.8300 | 4,900 |
11 Dec 2023 | 3.8900 | 3.8900 | 3.8700 | 3.8900 | 3.8900 | 8,496 |
08 Dec 2023 | 3.8500 | 3.8900 | 3.8500 | 3.8900 | 3.8900 | 179,792 |
07 Dec 2023 | 3.8500 | 3.8500 | 3.8300 | 3.8500 | 3.8500 | 23,043 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |