Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
25 Mar 2024 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | - |
22 Mar 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
21 Mar 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
20 Mar 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
19 Mar 2024 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
18 Mar 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
15 Mar 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
14 Mar 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
13 Mar 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
12 Mar 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
11 Mar 2024 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | - |
08 Mar 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
07 Mar 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
06 Mar 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
05 Mar 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
04 Mar 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
01 Mar 2024 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
29 Feb 2024 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | - |
28 Feb 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
27 Feb 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
26 Feb 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
23 Feb 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
22 Feb 2024 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | - |
21 Feb 2024 | 4.1910 | 4.1910 | 4.1910 | 4.1910 | 4.1910 | - |
20 Feb 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
15 Feb 2024 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
14 Feb 2024 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | - |
13 Feb 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
09 Feb 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
08 Feb 2024 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
07 Feb 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
06 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
05 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
02 Feb 2024 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | - |
01 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
31 Jan 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
30 Jan 2024 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | - |
29 Jan 2024 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | - |
26 Jan 2024 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | - |
25 Jan 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
24 Jan 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
23 Jan 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
22 Jan 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
19 Jan 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
18 Jan 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
17 Jan 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
16 Jan 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | - |
11 Jan 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | - |
10 Jan 2024 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
09 Jan 2024 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
08 Jan 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | - |
05 Jan 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
04 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
03 Jan 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
02 Jan 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | - |
29 Dec 2023 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
28 Dec 2023 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | - |
27 Dec 2023 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | - |
26 Dec 2023 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
22 Dec 2023 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | - |
21 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
20 Dec 2023 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
19 Dec 2023 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | - |
18 Dec 2023 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
15 Dec 2023 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | - |
14 Dec 2023 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
13 Dec 2023 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
12 Dec 2023 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
11 Dec 2023 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
08 Dec 2023 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | - |
07 Dec 2023 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | - |
06 Dec 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
05 Dec 2023 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
04 Dec 2023 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
01 Dec 2023 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
30 Nov 2023 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
29 Nov 2023 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
28 Nov 2023 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
27 Nov 2023 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
24 Nov 2023 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
21 Nov 2023 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | - |
20 Nov 2023 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
17 Nov 2023 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
16 Nov 2023 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
15 Nov 2023 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
14 Nov 2023 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
10 Nov 2023 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
09 Nov 2023 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
08 Nov 2023 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
07 Nov 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
06 Nov 2023 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |