Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
30 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
29 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
26 Apr 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
25 Apr 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
24 Apr 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
23 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
22 Apr 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
19 Apr 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
18 Apr 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
17 Apr 2024 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | - |
16 Apr 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
15 Apr 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
12 Apr 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
11 Apr 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
09 Apr 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
08 Apr 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
05 Apr 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
04 Apr 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
03 Apr 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
02 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
01 Apr 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
28 Mar 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
27 Mar 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
26 Mar 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
25 Mar 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
22 Mar 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
21 Mar 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
20 Mar 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
19 Mar 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
18 Mar 2024 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | - |
15 Mar 2024 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
14 Mar 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
13 Mar 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
12 Mar 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
11 Mar 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
08 Mar 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
07 Mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
06 Mar 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
05 Mar 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
04 Mar 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
01 Mar 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
29 Feb 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
28 Feb 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
27 Feb 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
26 Feb 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
23 Feb 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
22 Feb 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
21 Feb 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
20 Feb 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
19 Feb 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | - |
16 Feb 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
15 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
14 Feb 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
13 Feb 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
09 Feb 2024 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | - |
08 Feb 2024 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | - |
07 Feb 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
06 Feb 2024 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
05 Feb 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
02 Feb 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
01 Feb 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
31 Jan 2024 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | - |
30 Jan 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
29 Jan 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
26 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
25 Jan 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
24 Jan 2024 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | - |
23 Jan 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
22 Jan 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
19 Jan 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
18 Jan 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
17 Jan 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
16 Jan 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
15 Jan 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
12 Jan 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
11 Jan 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
10 Jan 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
09 Jan 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
08 Jan 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
05 Jan 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
04 Jan 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
03 Jan 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
02 Jan 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
29 Dec 2023 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
28 Dec 2023 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
27 Dec 2023 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
26 Dec 2023 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
22 Dec 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
21 Dec 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
20 Dec 2023 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
19 Dec 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
18 Dec 2023 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
15 Dec 2023 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
14 Dec 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
13 Dec 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
12 Dec 2023 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
11 Dec 2023 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
08 Dec 2023 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |