Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3.8715 | 3.8970 | 3.8000 | 3.8290 | 3.8290 | 183,436 |
16 May 2024 | 3.8805 | 3.9200 | 3.8330 | 3.9170 | 3.9170 | 3,638,407 |
15 May 2024 | 3.8040 | 3.9150 | 3.7720 | 3.8850 | 3.8850 | 14,368,188 |
14 May 2024 | 3.7440 | 3.8190 | 3.7070 | 3.7850 | 3.7850 | 45,291,601 |
13 May 2024 | 3.7270 | 3.8700 | 3.6700 | 3.6880 | 3.6880 | 2,676,677 |
10 May 2024 | 3.8125 | 3.8690 | 3.6760 | 3.8520 | 3.8520 | 463,110 |
09 May 2024 | 3.6055 | 3.7160 | 3.5930 | 3.7180 | 3.7180 | 595,035 |
08 May 2024 | 3.5790 | 3.6310 | 3.5600 | 3.6155 | 3.6155 | 1,022,946 |
07 May 2024 | 3.5555 | 3.5880 | 3.4860 | 3.5555 | 3.5555 | 261,309 |
07 May 2024 | 0.195 Dividend | |||||
03 May 2024 | 3.6465 | 3.7710 | 3.6120 | 3.6505 | 3.4555 | 6,410,048 |
02 May 2024 | 3.5905 | 3.6330 | 3.5991 | 3.6280 | 3.4342 | 30,248,341 |
01 May 2024 | 3.5185 | 3.5185 | 3.5185 | 3.5185 | 3.3306 | - |
30 Apr 2024 | 3.5945 | 3.6240 | 3.5010 | 3.5185 | 3.3306 | 9,441,042 |
29 Apr 2024 | 3.5350 | 3.6000 | 3.5250 | 3.5730 | 3.3821 | 21,261,772 |
26 Apr 2024 | 3.5210 | 3.5550 | 3.4730 | 3.5210 | 3.3329 | 7,336,848 |
25 Apr 2024 | 3.5230 | 3.5680 | 3.4870 | 3.4880 | 3.3017 | 3,120,536 |
24 Apr 2024 | 3.5260 | 3.5930 | 3.5030 | 3.5260 | 3.3377 | 2,839,884 |
23 Apr 2024 | 3.5780 | 3.5930 | 3.5180 | 3.5750 | 3.3840 | 4,124,266 |
22 Apr 2024 | 3.6345 | 3.6510 | 3.5440 | 3.5580 | 3.3679 | 19,198,290 |
19 Apr 2024 | 3.6320 | 3.6690 | 3.6020 | 3.6320 | 3.4380 | 1,406,776 |
18 Apr 2024 | 3.6825 | 3.6870 | 3.5710 | 3.6825 | 3.4858 | 3,288,769 |
17 Apr 2024 | 3.5475 | 3.5970 | 3.5300 | 3.5840 | 3.3926 | 14,800,622 |
16 Apr 2024 | 3.5750 | 3.6384 | 3.5450 | 3.5745 | 3.3836 | 2,030,108 |
15 Apr 2024 | 3.6290 | 3.6450 | 3.5630 | 3.5910 | 3.3992 | 11,290,690 |
12 Apr 2024 | 3.6060 | 3.6620 | 3.5190 | 3.6065 | 3.4139 | 1,409,579 |
11 Apr 2024 | 3.5280 | 3.6040 | 3.4860 | 3.5645 | 3.3741 | 3,198,313 |
10 Apr 2024 | 3.6075 | 3.6170 | 3.4510 | 3.4950 | 3.3083 | 2,352,854 |
09 Apr 2024 | 3.5185 | 3.5640 | 3.4480 | 3.5530 | 3.3632 | 10,030,152 |
08 Apr 2024 | 3.4855 | 3.5320 | 3.4690 | 3.4885 | 3.3022 | 1,574,340 |
05 Apr 2024 | 3.5585 | 3.5980 | 3.4870 | 3.5180 | 3.3301 | 2,051,023 |
04 Apr 2024 | 3.5680 | 3.6260 | 3.5460 | 3.6070 | 3.4143 | 3,273,947 |
03 Apr 2024 | 3.5625 | 3.6030 | 3.5370 | 3.5625 | 3.3722 | 4,158,833 |
02 Apr 2024 | 3.5735 | 3.6320 | 3.5650 | 3.6130 | 3.4200 | 12,851,232 |
28 Mar 2024 | 3.6085 | 3.6590 | 3.5830 | 3.6085 | 3.4157 | 4,399,802 |
27 Mar 2024 | 3.5200 | 3.6300 | 3.4910 | 3.6290 | 3.4351 | 3,850,573 |
26 Mar 2024 | 3.5050 | 3.5740 | 3.4880 | 3.5050 | 3.3178 | 2,046,474 |
25 Mar 2024 | 3.6080 | 3.6290 | 3.5470 | 3.5480 | 3.3585 | 1,019,457 |
22 Mar 2024 | 3.5705 | 3.6080 | 3.4580 | 3.6060 | 3.4134 | 2,510,882 |
21 Mar 2024 | 3.4965 | 3.5480 | 3.4540 | 3.4585 | 3.2738 | 5,126,302 |
20 Mar 2024 | 3.5060 | 3.5170 | 3.4700 | 3.5060 | 3.3187 | 1,913,731 |
19 Mar 2024 | 3.5230 | 3.6340 | 3.4560 | 3.4870 | 3.3007 | 8,567,836 |
18 Mar 2024 | 3.5915 | 3.6410 | 3.5600 | 3.5915 | 3.3997 | 4,686,776 |
15 Mar 2024 | 3.6315 | 3.6740 | 3.6000 | 3.6315 | 3.4375 | 11,731,552 |
14 Mar 2024 | 3.7230 | 3.7400 | 3.6100 | 3.6450 | 3.4503 | 8,201,473 |
13 Mar 2024 | 3.7130 | 3.7260 | 3.6310 | 3.6355 | 3.4413 | 3,445,242 |
12 Mar 2024 | 3.7755 | 3.8210 | 3.6809 | 3.6985 | 3.5009 | 3,166,292 |
11 Mar 2024 | 3.8525 | 3.8570 | 3.7700 | 3.7715 | 3.5700 | 3,184,340 |
08 Mar 2024 | 3.8555 | 3.8920 | 3.7930 | 3.8140 | 3.6103 | 10,337,302 |
07 Mar 2024 | 3.8560 | 3.9430 | 3.7550 | 3.8940 | 3.6860 | 2,268,384 |
06 Mar 2024 | 3.8775 | 3.8950 | 3.7420 | 3.8365 | 3.6316 | 3,371,569 |
05 Mar 2024 | 3.6840 | 3.7840 | 3.6400 | 3.7595 | 3.5587 | 3,252,429 |
04 Mar 2024 | 3.7060 | 3.7190 | 3.6280 | 3.6640 | 3.4683 | 1,966,294 |
01 Mar 2024 | 3.7865 | 3.7990 | 3.6550 | 3.7065 | 3.5085 | 3,757,100 |
29 Feb 2024 | 3.6785 | 3.7040 | 3.6240 | 3.6785 | 3.4820 | 2,269,795 |
28 Feb 2024 | 3.7045 | 3.7610 | 3.6200 | 3.6655 | 3.4697 | 2,490,859 |
27 Feb 2024 | 3.6565 | 3.7382 | 3.6310 | 3.7330 | 3.5336 | 1,829,786 |
26 Feb 2024 | 3.6855 | 3.7460 | 3.6550 | 3.6855 | 3.4886 | 847,609 |
23 Feb 2024 | 3.6980 | 3.7390 | 3.6810 | 3.6980 | 3.5005 | 2,141,863 |
22 Feb 2024 | 3.7495 | 3.8130 | 3.7203 | 3.7495 | 3.5492 | 1,622,311 |
21 Feb 2024 | 3.7360 | 3.7750 | 3.7130 | 3.7360 | 3.5364 | 1,510,272 |
20 Feb 2024 | 3.7565 | 3.7770 | 3.7220 | 3.7565 | 3.5558 | 1,754,355 |
19 Feb 2024 | 3.8290 | 3.8470 | 3.7350 | 3.7500 | 3.5497 | 3,776,800 |
16 Feb 2024 | 3.7880 | 3.8560 | 3.7320 | 3.7485 | 3.5483 | 3,295,044 |
15 Feb 2024 | 3.7670 | 3.8330 | 3.7320 | 3.8060 | 3.6027 | 1,783,860 |
14 Feb 2024 | 3.7440 | 3.7930 | 3.7340 | 3.7820 | 3.5800 | 1,508,131 |
13 Feb 2024 | 3.8375 | 3.8740 | 3.7700 | 3.7960 | 3.5932 | 1,282,334 |
12 Feb 2024 | 3.8655 | 3.8650 | 3.7510 | 3.8270 | 3.6226 | 7,308,447 |
09 Feb 2024 | 3.7980 | 3.8450 | 3.7470 | 3.7575 | 3.5568 | 4,582,373 |
08 Feb 2024 | 3.9090 | 3.9340 | 3.8050 | 3.8285 | 3.6240 | 1,732,322 |
07 Feb 2024 | 3.9825 | 4.0040 | 3.8950 | 3.8975 | 3.6893 | 3,098,621 |
06 Feb 2024 | 3.9610 | 4.0570 | 3.9010 | 3.9210 | 3.7116 | 6,646,892 |
05 Feb 2024 | 4.0900 | 4.1110 | 4.0060 | 4.0450 | 3.8289 | 5,130,211 |
02 Feb 2024 | 4.1765 | 4.1860 | 4.0430 | 4.0450 | 3.8289 | 1,993,669 |
01 Feb 2024 | 4.1130 | 4.1450 | 4.0950 | 4.1130 | 3.8933 | 2,155,278 |
31 Jan 2024 | 4.0525 | 4.1700 | 3.9760 | 4.1345 | 3.9136 | 3,369,709 |
30 Jan 2024 | 4.0055 | 4.0300 | 3.9840 | 4.0055 | 3.7915 | 2,091,563 |
29 Jan 2024 | 4.0265 | 4.0990 | 3.9610 | 3.9840 | 3.7712 | 3,502,308 |
26 Jan 2024 | 4.1870 | 4.2460 | 4.0100 | 4.0570 | 3.8403 | 3,025,820 |
25 Jan 2024 | 4.2565 | 4.2650 | 4.1990 | 4.2115 | 3.9865 | 2,479,576 |
24 Jan 2024 | 4.2620 | 4.2930 | 4.2110 | 4.2620 | 4.0343 | 1,600,499 |
23 Jan 2024 | 4.2330 | 4.3050 | 4.2140 | 4.2330 | 4.0069 | 1,950,171 |
22 Jan 2024 | 4.2860 | 4.2940 | 4.2152 | 4.2835 | 4.0547 | 4,778,625 |
19 Jan 2024 | 4.2270 | 4.3050 | 4.1720 | 4.2710 | 4.0429 | 5,694,778 |
18 Jan 2024 | 4.2095 | 4.2920 | 4.1940 | 4.2095 | 3.9846 | 1,839,631 |
17 Jan 2024 | 4.2670 | 4.3830 | 4.2060 | 4.2640 | 4.0362 | 3,773,174 |
16 Jan 2024 | 4.4570 | 4.5110 | 4.3650 | 4.3660 | 4.1328 | 3,565,262 |
15 Jan 2024 | 4.4520 | 4.5610 | 4.4350 | 4.4520 | 4.2142 | 2,216,711 |
12 Jan 2024 | 4.5250 | 4.5580 | 4.4620 | 4.5245 | 4.2828 | 2,365,963 |
11 Jan 2024 | 4.5765 | 4.6140 | 4.5310 | 4.5290 | 4.2871 | 4,048,736 |
10 Jan 2024 | 4.5740 | 4.6080 | 4.5350 | 4.5740 | 4.3297 | 638,689 |
09 Jan 2024 | 4.5550 | 4.5800 | 4.5120 | 4.5550 | 4.3117 | 2,032,120 |
08 Jan 2024 | 4.5105 | 4.5400 | 4.5010 | 4.5105 | 4.2696 | 766,906 |
05 Jan 2024 | 4.4805 | 4.5407 | 4.4500 | 4.5280 | 4.2861 | 2,955,604 |
04 Jan 2024 | 4.4590 | 4.5040 | 4.4060 | 4.5045 | 4.2639 | 519,500 |
03 Jan 2024 | 4.4960 | 4.5200 | 4.4040 | 4.4045 | 4.1692 | 909,427 |
02 Jan 2024 | 4.5725 | 4.5850 | 4.4880 | 4.5245 | 4.2828 | 621,524 |
29 Dec 2023 | 4.5580 | 4.5880 | 4.5180 | 4.5580 | 4.3145 | 515,415 |
28 Dec 2023 | 4.5530 | 4.5680 | 4.5360 | 4.5530 | 4.3098 | 536,566 |
27 Dec 2023 | 4.5385 | 4.5760 | 4.5260 | 4.5385 | 4.2961 | 382,142 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |