Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.0701 | 4.0701 | 4.0701 | 4.0701 | 4.0701 | - |
02 May 2024 | 4.0507 | 4.0507 | 4.0507 | 4.0507 | 4.0507 | - |
30 Apr 2024 | 4.0656 | 4.0656 | 4.0656 | 4.0656 | 4.0656 | - |
29 Apr 2024 | 4.0583 | 4.0583 | 4.0583 | 4.0583 | 4.0583 | - |
26 Apr 2024 | 4.0149 | 4.0149 | 4.0149 | 4.0149 | 4.0149 | - |
25 Apr 2024 | 3.9557 | 3.9557 | 3.9557 | 3.9557 | 3.9557 | - |
24 Apr 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
23 Apr 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
22 Apr 2024 | 3.8784 | 3.8784 | 3.8784 | 3.8784 | 3.8784 | - |
19 Apr 2024 | 3.8519 | 3.8519 | 3.8519 | 3.8519 | 3.8519 | - |
18 Apr 2024 | 3.9276 | 3.9276 | 3.9276 | 3.9276 | 3.9276 | - |
17 Apr 2024 | 3.9079 | 3.9079 | 3.9079 | 3.9079 | 3.9079 | - |
16 Apr 2024 | 3.9127 | 3.9127 | 3.9127 | 3.9127 | 3.9127 | - |
15 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
12 Apr 2024 | 4.0492 | 4.0492 | 4.0492 | 4.0492 | 4.0492 | - |
11 Apr 2024 | 4.0656 | 4.0656 | 4.0656 | 4.0656 | 4.0656 | - |
09 Apr 2024 | 4.0587 | 4.0587 | 4.0587 | 4.0587 | 4.0587 | - |
08 Apr 2024 | 4.0387 | 4.0387 | 4.0387 | 4.0387 | 4.0387 | - |
05 Apr 2024 | 4.0282 | 4.0282 | 4.0282 | 4.0282 | 4.0282 | - |
04 Apr 2024 | 4.0383 | 4.0383 | 4.0383 | 4.0383 | 4.0383 | - |
03 Apr 2024 | 4.0165 | 4.0165 | 4.0165 | 4.0165 | 4.0165 | - |
02 Apr 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 3.9775 | 3.9775 | 3.9775 | 3.9775 | 3.9775 | - |
27 Mar 2024 | 3.9491 | 3.9491 | 3.9491 | 3.9491 | 3.9491 | - |
26 Mar 2024 | 3.9634 | 3.9634 | 3.9634 | 3.9634 | 3.9634 | - |
25 Mar 2024 | 3.9575 | 3.9575 | 3.9575 | 3.9575 | 3.9575 | - |
22 Mar 2024 | 3.9897 | 3.9897 | 3.9897 | 3.9897 | 3.9897 | - |
21 Mar 2024 | 3.9839 | 3.9839 | 3.9839 | 3.9839 | 3.9839 | - |
20 Mar 2024 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | - |
19 Mar 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 3.9042 | 3.9042 | 3.9042 | 3.9042 | 3.9042 | - |
14 Mar 2024 | 3.9607 | 3.9607 | 3.9607 | 3.9607 | 3.9607 | - |
13 Mar 2024 | 3.9556 | 3.9556 | 3.9556 | 3.9556 | 3.9556 | - |
12 Mar 2024 | 3.9321 | 3.9321 | 3.9321 | 3.9321 | 3.9321 | - |
11 Mar 2024 | 3.8839 | 3.8839 | 3.8839 | 3.8839 | 3.8839 | - |
08 Mar 2024 | 3.8835 | 3.8835 | 3.8835 | 3.8835 | 3.8835 | - |
07 Mar 2024 | 3.8659 | 3.8659 | 3.8659 | 3.8659 | 3.8659 | - |
06 Mar 2024 | 3.8696 | 3.8696 | 3.8696 | 3.8696 | 3.8696 | - |
05 Mar 2024 | 3.8499 | 3.8499 | 3.8499 | 3.8499 | 3.8499 | - |
04 Mar 2024 | 3.8798 | 3.8798 | 3.8798 | 3.8798 | 3.8798 | - |
01 Mar 2024 | 3.8504 | 3.8504 | 3.8504 | 3.8504 | 3.8504 | - |
29 Feb 2024 | 3.8357 | 3.8357 | 3.8357 | 3.8357 | 3.8357 | - |
28 Feb 2024 | 3.8249 | 3.8249 | 3.8249 | 3.8249 | 3.8249 | - |
27 Feb 2024 | 3.8275 | 3.8275 | 3.8275 | 3.8275 | 3.8275 | - |
26 Feb 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
23 Feb 2024 | 3.8411 | 3.8411 | 3.8411 | 3.8411 | 3.8411 | - |
22 Feb 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
21 Feb 2024 | 3.8282 | 3.8282 | 3.8282 | 3.8282 | 3.8282 | - |
20 Feb 2024 | 3.8291 | 3.8291 | 3.8291 | 3.8291 | 3.8291 | - |
19 Feb 2024 | 3.8214 | 3.8214 | 3.8214 | 3.8214 | 3.8214 | - |
16 Feb 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
15 Feb 2024 | 3.8018 | 3.8018 | 3.8018 | 3.8018 | 3.8018 | - |
14 Feb 2024 | 3.7743 | 3.7743 | 3.7743 | 3.7743 | 3.7743 | - |
13 Feb 2024 | 3.7842 | 3.7842 | 3.7842 | 3.7842 | 3.7842 | - |
09 Feb 2024 | 3.7769 | 3.7769 | 3.7769 | 3.7769 | 3.7769 | - |
08 Feb 2024 | 3.7894 | 3.7894 | 3.7894 | 3.7894 | 3.7894 | - |
07 Feb 2024 | 3.7979 | 3.7979 | 3.7979 | 3.7979 | 3.7979 | - |
06 Feb 2024 | 3.7858 | 3.7858 | 3.7858 | 3.7858 | 3.7858 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 3.7278 | 3.7278 | 3.7278 | 3.7278 | 3.7278 | - |
01 Feb 2024 | 3.6939 | 3.6939 | 3.6939 | 3.6939 | 3.6939 | - |
31 Jan 2024 | 3.6691 | 3.6691 | 3.6691 | 3.6691 | 3.6691 | - |
30 Jan 2024 | 3.6916 | 3.6916 | 3.6916 | 3.6916 | 3.6916 | - |
29 Jan 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | - |
26 Jan 2024 | 3.6982 | 3.6982 | 3.6982 | 3.6982 | 3.6982 | - |
25 Jan 2024 | 3.7212 | 3.7212 | 3.7212 | 3.7212 | 3.7212 | - |
24 Jan 2024 | 3.6904 | 3.6904 | 3.6904 | 3.6904 | 3.6904 | - |
23 Jan 2024 | 3.6585 | 3.6585 | 3.6585 | 3.6585 | 3.6585 | - |
22 Jan 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
19 Jan 2024 | 3.6471 | 3.6471 | 3.6471 | 3.6471 | 3.6471 | - |
18 Jan 2024 | 3.6078 | 3.6078 | 3.6078 | 3.6078 | 3.6078 | - |
17 Jan 2024 | 3.6042 | 3.6042 | 3.6042 | 3.6042 | 3.6042 | - |
16 Jan 2024 | 3.6779 | 3.6779 | 3.6779 | 3.6779 | 3.6779 | - |
15 Jan 2024 | 3.7097 | 3.7097 | 3.7097 | 3.7097 | 3.7097 | - |
12 Jan 2024 | 3.7052 | 3.7052 | 3.7052 | 3.7052 | 3.7052 | - |
11 Jan 2024 | 3.6974 | 3.6974 | 3.6974 | 3.6974 | 3.6974 | - |
10 Jan 2024 | 3.6741 | 3.6741 | 3.6741 | 3.6741 | 3.6741 | - |
09 Jan 2024 | 3.7012 | 3.7012 | 3.7012 | 3.7012 | 3.7012 | - |
08 Jan 2024 | 3.7025 | 3.7025 | 3.7025 | 3.7025 | 3.7025 | - |
05 Jan 2024 | 3.7148 | 3.7148 | 3.7148 | 3.7148 | 3.7148 | - |
04 Jan 2024 | 3.7295 | 3.7295 | 3.7295 | 3.7295 | 3.7295 | - |
03 Jan 2024 | 3.7295 | 3.7295 | 3.7295 | 3.7295 | 3.7295 | - |
02 Jan 2024 | 3.7844 | 3.7844 | 3.7844 | 3.7844 | 3.7844 | - |
29 Dec 2023 | 3.7987 | 3.7987 | 3.7987 | 3.7987 | 3.7987 | - |
28 Dec 2023 | 3.7878 | 3.7878 | 3.7878 | 3.7878 | 3.7878 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 3.6967 | 3.6967 | 3.6967 | 3.6967 | 3.6967 | - |
21 Dec 2023 | 3.7192 | 3.7192 | 3.7192 | 3.7192 | 3.7192 | - |
20 Dec 2023 | 3.7364 | 3.7364 | 3.7364 | 3.7364 | 3.7364 | - |
19 Dec 2023 | 3.7194 | 3.7194 | 3.7194 | 3.7194 | 3.7194 | - |
18 Dec 2023 | 3.7326 | 3.7326 | 3.7326 | 3.7326 | 3.7326 | - |
15 Dec 2023 | 3.7606 | 3.7606 | 3.7606 | 3.7606 | 3.7606 | - |
14 Dec 2023 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
13 Dec 2023 | 3.6688 | 3.6688 | 3.6688 | 3.6688 | 3.6688 | - |
12 Dec 2023 | 3.6847 | 3.6847 | 3.6847 | 3.6847 | 3.6847 | - |
11 Dec 2023 | 3.6802 | 3.6802 | 3.6802 | 3.6802 | 3.6802 | - |
08 Dec 2023 | 3.6725 | 3.6725 | 3.6725 | 3.6725 | 3.6725 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |