Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.2200 | 4.2200 | 4.1500 | 4.1700 | 4.1700 | 22,100 |
27 Mar 2024 | 4.1700 | 4.1800 | 4.1500 | 4.1800 | 4.1800 | 11,900 |
26 Mar 2024 | 4.0800 | 4.1900 | 4.0700 | 4.1900 | 4.1900 | 38,000 |
25 Mar 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0800 | 4.0800 | 27,400 |
22 Mar 2024 | 4.0600 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | 10,300 |
21 Mar 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 31,600 |
20 Mar 2024 | 4.0200 | 4.1300 | 4.0200 | 4.1300 | 4.1300 | 29,500 |
19 Mar 2024 | 4.0100 | 4.0700 | 3.9900 | 4.0600 | 4.0600 | 107,000 |
18 Mar 2024 | 4.1400 | 4.1500 | 4.0600 | 4.0600 | 4.0600 | 39,900 |
15 Mar 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 22,400 |
14 Mar 2024 | 4.1700 | 4.1700 | 4.0400 | 4.1100 | 4.1100 | 53,800 |
13 Mar 2024 | 4.3100 | 4.3400 | 4.2900 | 4.3000 | 4.3000 | 27,100 |
12 Mar 2024 | 4.2300 | 4.2500 | 4.2000 | 4.2400 | 4.2400 | 17,100 |
11 Mar 2024 | 4.1100 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 38,900 |
08 Mar 2024 | 4.2700 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 112,000 |
07 Mar 2024 | 4.3100 | 4.3600 | 4.2700 | 4.3500 | 4.3500 | 13,300 |
06 Mar 2024 | 4.3500 | 4.3900 | 4.3400 | 4.3800 | 4.3800 | 11,800 |
05 Mar 2024 | 4.3700 | 4.3800 | 4.3500 | 4.3700 | 4.3700 | 14,900 |
04 Mar 2024 | 4.3700 | 4.4500 | 4.3500 | 4.4500 | 4.4500 | 42,100 |
01 Mar 2024 | 4.5100 | 4.5100 | 4.4600 | 4.5000 | 4.5000 | 93,400 |
29 Feb 2024 | 4.5800 | 4.6400 | 4.5200 | 4.5500 | 4.5500 | 14,600 |
28 Feb 2024 | 4.5300 | 4.5900 | 4.5100 | 4.5900 | 4.5900 | 29,400 |
27 Feb 2024 | 4.6500 | 4.6700 | 4.5900 | 4.6000 | 4.6000 | 22,300 |
26 Feb 2024 | 4.6500 | 4.7000 | 4.6200 | 4.6900 | 4.6900 | 17,300 |
23 Feb 2024 | 4.7300 | 4.7600 | 4.7200 | 4.7500 | 4.7500 | 14,700 |
22 Feb 2024 | 4.8500 | 4.8500 | 4.8100 | 4.8300 | 4.8300 | 31,300 |
21 Feb 2024 | 4.8200 | 4.8500 | 4.8200 | 4.8400 | 4.8400 | 10,000 |
20 Feb 2024 | 5.0100 | 5.0100 | 4.9000 | 4.9200 | 4.9200 | 23,200 |
16 Feb 2024 | 5.1900 | 5.2000 | 5.1400 | 5.1700 | 5.1700 | 5,300 |
15 Feb 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2300 | 5.2300 | 27,800 |
14 Feb 2024 | 5.1300 | 5.2100 | 5.1300 | 5.1800 | 5.1800 | 64,100 |
13 Feb 2024 | 5.0400 | 5.0500 | 4.9500 | 4.9900 | 4.9900 | 33,900 |
12 Feb 2024 | 5.0400 | 5.1100 | 5.0000 | 5.0500 | 5.0500 | 63,100 |
09 Feb 2024 | 4.9400 | 4.9500 | 4.8100 | 4.8600 | 4.8600 | 190,700 |
08 Feb 2024 | 4.2300 | 4.6200 | 4.1900 | 4.6000 | 4.6000 | 54,400 |
07 Feb 2024 | 4.1600 | 4.1800 | 4.1300 | 4.1400 | 4.1400 | 20,300 |
06 Feb 2024 | 4.1800 | 4.2300 | 4.1600 | 4.2200 | 4.2200 | 55,700 |
05 Feb 2024 | 4.3600 | 4.3600 | 4.3100 | 4.3400 | 4.3400 | 18,800 |
02 Feb 2024 | 4.3500 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 24,400 |
01 Feb 2024 | 4.3700 | 4.3700 | 4.3400 | 4.3500 | 4.3500 | 14,500 |
31 Jan 2024 | 4.3700 | 4.4200 | 4.3600 | 4.3600 | 4.3600 | 26,200 |
30 Jan 2024 | 4.3700 | 4.3700 | 4.3400 | 4.3600 | 4.3600 | 16,400 |
29 Jan 2024 | 4.2900 | 4.3700 | 4.2900 | 4.3600 | 4.3600 | 12,400 |
26 Jan 2024 | 4.4200 | 4.4300 | 4.3800 | 4.3900 | 4.3900 | 22,300 |
25 Jan 2024 | 4.3300 | 4.3800 | 4.3100 | 4.3800 | 4.3800 | 26,600 |
24 Jan 2024 | 4.5200 | 4.5400 | 4.4600 | 4.4700 | 4.4700 | 38,300 |
23 Jan 2024 | 4.4000 | 4.4000 | 4.3600 | 4.4000 | 4.4000 | 31,900 |
22 Jan 2024 | 4.2500 | 4.3100 | 4.2300 | 4.3000 | 4.3000 | 59,100 |
19 Jan 2024 | 4.2700 | 4.3100 | 4.2500 | 4.2900 | 4.2900 | 20,000 |
18 Jan 2024 | 4.2300 | 4.2700 | 4.2100 | 4.2600 | 4.2600 | 93,000 |
17 Jan 2024 | 4.2600 | 4.2600 | 4.1700 | 4.2100 | 4.2100 | 53,600 |
16 Jan 2024 | 4.6000 | 4.6000 | 4.4500 | 4.4600 | 4.4600 | 37,900 |
12 Jan 2024 | 4.7800 | 4.7900 | 4.7500 | 4.7800 | 4.7800 | 4,100 |
11 Jan 2024 | 4.7900 | 4.7900 | 4.7400 | 4.7600 | 4.7600 | 18,300 |
10 Jan 2024 | 4.8800 | 4.8800 | 4.8200 | 4.8400 | 4.8400 | 11,200 |
09 Jan 2024 | 4.8800 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | 10,200 |
08 Jan 2024 | 4.9100 | 4.9500 | 4.9100 | 4.9400 | 4.9400 | 14,100 |
05 Jan 2024 | 4.7400 | 4.8900 | 4.7300 | 4.8500 | 4.8500 | 27,000 |
04 Jan 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0100 | 5.0100 | 5,200 |
03 Jan 2024 | 4.9900 | 5.0200 | 4.9800 | 5.0000 | 5.0000 | 20,800 |
02 Jan 2024 | 5.1400 | 5.1400 | 5.0700 | 5.0700 | 5.0700 | 17,100 |
29 Dec 2023 | 5.0200 | 5.0600 | 5.0200 | 5.0600 | 5.0600 | 11,500 |
28 Dec 2023 | 5.0900 | 5.1200 | 5.0300 | 5.0700 | 5.0700 | 10,300 |
27 Dec 2023 | 5.1600 | 5.1700 | 5.1100 | 5.1200 | 5.1200 | 11,400 |
26 Dec 2023 | 5.2000 | 5.2300 | 5.1800 | 5.2300 | 5.2300 | 29,200 |
22 Dec 2023 | 5.1100 | 5.1800 | 5.1000 | 5.1800 | 5.1800 | 66,300 |
21 Dec 2023 | 5.2800 | 5.3100 | 5.2200 | 5.2400 | 5.2400 | 38,000 |
20 Dec 2023 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | 5.1500 | 56,900 |
19 Dec 2023 | 5.2100 | 5.2300 | 5.2100 | 5.2100 | 5.2100 | 8,300 |
18 Dec 2023 | 5.0900 | 5.1400 | 5.0700 | 5.1200 | 5.1200 | 16,700 |
15 Dec 2023 | 5.1600 | 5.2000 | 5.1400 | 5.1500 | 5.1500 | 13,500 |
14 Dec 2023 | 5.2000 | 5.2600 | 5.1400 | 5.1800 | 5.1800 | 35,900 |
13 Dec 2023 | 5.0100 | 5.0900 | 4.9900 | 5.0900 | 5.0900 | 50,400 |
12 Dec 2023 | 5.0200 | 5.0200 | 4.9400 | 4.9800 | 4.9800 | 12,400 |
11 Dec 2023 | 5.0000 | 5.1300 | 4.9600 | 5.1300 | 5.1300 | 24,900 |
08 Dec 2023 | 5.1200 | 5.1800 | 5.1200 | 5.1800 | 5.1800 | 9,300 |
07 Dec 2023 | 5.3100 | 5.3400 | 5.3000 | 5.3200 | 5.3200 | 6,500 |
06 Dec 2023 | 5.3000 | 5.3100 | 5.2600 | 5.2800 | 5.2800 | 10,000 |
05 Dec 2023 | 5.3200 | 5.3700 | 5.2800 | 5.3000 | 5.3000 | 15,200 |
04 Dec 2023 | 5.4500 | 5.4500 | 5.3600 | 5.3800 | 5.3800 | 16,800 |
01 Dec 2023 | 5.5500 | 5.6000 | 5.5200 | 5.5800 | 5.5800 | 11,900 |
30 Nov 2023 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.6500 | 7,500 |
29 Nov 2023 | 5.7200 | 5.8100 | 5.6900 | 5.7700 | 5.7700 | 10,000 |
28 Nov 2023 | 5.8800 | 5.9000 | 5.8000 | 5.8200 | 5.8200 | 19,300 |
27 Nov 2023 | 6.4000 | 6.4500 | 6.1400 | 6.1400 | 6.1400 | 36,700 |
24 Nov 2023 | 6.4600 | 6.4600 | 6.4000 | 6.4200 | 6.4200 | 1,200 |
22 Nov 2023 | 6.5000 | 6.5000 | 6.4400 | 6.4600 | 6.4600 | 10,000 |
21 Nov 2023 | 6.5300 | 6.5700 | 6.5300 | 6.5600 | 6.5600 | 5,200 |
20 Nov 2023 | 6.4700 | 6.5600 | 6.4700 | 6.5500 | 6.5500 | 19,500 |
17 Nov 2023 | 6.4400 | 6.4400 | 6.4100 | 6.4300 | 6.4300 | 7,000 |
16 Nov 2023 | 6.4700 | 6.4700 | 6.3700 | 6.3800 | 6.3800 | 16,200 |
15 Nov 2023 | 6.4700 | 6.4700 | 6.4400 | 6.4400 | 6.4400 | 4,200 |
14 Nov 2023 | 6.4100 | 6.4800 | 6.4100 | 6.4800 | 6.4800 | 15,900 |
13 Nov 2023 | 6.1500 | 6.2600 | 6.1400 | 6.2600 | 6.2600 | 5,000 |
10 Nov 2023 | 6.1900 | 6.2000 | 6.1900 | 6.2000 | 6.2000 | 6,300 |
09 Nov 2023 | 6.2100 | 6.2700 | 6.2000 | 6.2100 | 6.2100 | 8,200 |
08 Nov 2023 | 6.0300 | 6.1100 | 6.0300 | 6.0600 | 6.0600 | 4,500 |
07 Nov 2023 | 5.9800 | 6.0000 | 5.9600 | 5.9900 | 5.9900 | 900 |
06 Nov 2023 | 6.0500 | 6.0500 | 5.9500 | 5.9500 | 5.9500 | 6,400 |
03 Nov 2023 | 6.0000 | 6.0400 | 5.9900 | 6.0200 | 6.0200 | 26,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |