Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.6000 | 3.6000 | 3.5600 | 3.5700 | 3.5700 | 5,077 |
02 May 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5750 | 3.5750 | 53,647 |
30 Apr 2024 | 3.6200 | 3.6450 | 3.5300 | 3.5950 | 3.5950 | 10,934 |
29 Apr 2024 | 3.5900 | 3.6500 | 3.5750 | 3.6100 | 3.6100 | 64,996 |
26 Apr 2024 | 3.5250 | 3.6200 | 3.5050 | 3.5700 | 3.5700 | 48,085 |
25 Apr 2024 | 3.5200 | 3.5200 | 3.4650 | 3.4900 | 3.4900 | 8,444 |
24 Apr 2024 | 3.3900 | 3.5650 | 3.3900 | 3.5250 | 3.5250 | 55,675 |
23 Apr 2024 | 3.3800 | 3.4300 | 3.3550 | 3.3900 | 3.3900 | 166,293 |
22 Apr 2024 | 3.3350 | 3.4200 | 3.3300 | 3.3800 | 3.3800 | 27,367 |
19 Apr 2024 | 3.3450 | 3.3600 | 3.3350 | 3.3450 | 3.3450 | 2,126 |
18 Apr 2024 | 3.4000 | 3.4000 | 3.3350 | 3.3450 | 3.3450 | 8,168 |
17 Apr 2024 | 3.3450 | 3.4000 | 3.3450 | 3.4000 | 3.4000 | 3,980 |
16 Apr 2024 | 3.3900 | 3.3900 | 3.3300 | 3.3400 | 3.3400 | 9,212 |
15 Apr 2024 | 3.3850 | 3.4350 | 3.3500 | 3.4050 | 3.4050 | 30,240 |
12 Apr 2024 | 3.3900 | 3.4100 | 3.3700 | 3.3850 | 3.3850 | 8,569 |
11 Apr 2024 | 3.4050 | 3.4300 | 3.3900 | 3.4100 | 3.4100 | 7,019 |
10 Apr 2024 | 3.4200 | 3.4300 | 3.3950 | 3.4050 | 3.4050 | 7,996 |
09 Apr 2024 | 3.4000 | 3.4350 | 3.3850 | 3.4100 | 3.4100 | 9,184 |
08 Apr 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3850 | 3.3850 | 331,359 |
05 Apr 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3950 | 3.3950 | 14,947 |
04 Apr 2024 | 3.3950 | 3.3950 | 3.3600 | 3.3800 | 3.3800 | 4,580 |
03 Apr 2024 | 3.3800 | 3.3950 | 3.3450 | 3.3800 | 3.3800 | 42,946 |
02 Apr 2024 | 3.3500 | 3.4500 | 3.3300 | 3.3300 | 3.3300 | 44,344 |
28 Mar 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3600 | 3.3600 | 10,218 |
27 Mar 2024 | 3.3300 | 3.3800 | 3.3300 | 3.3500 | 3.3500 | 11,886 |
26 Mar 2024 | 3.3300 | 3.4100 | 3.3200 | 3.3800 | 3.3800 | 9,541 |
25 Mar 2024 | 3.3300 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 16,894 |
22 Mar 2024 | 3.4100 | 3.4100 | 3.3850 | 3.4000 | 3.4000 | 8,257 |
21 Mar 2024 | 3.3550 | 3.4550 | 3.3550 | 3.4100 | 3.4100 | 12,431 |
20 Mar 2024 | 3.3700 | 3.4600 | 3.3200 | 3.4600 | 3.4600 | 9,366 |
19 Mar 2024 | 3.4450 | 3.4450 | 3.3000 | 3.3350 | 3.3350 | 8,713 |
18 Mar 2024 | 3.4800 | 3.4850 | 3.3600 | 3.4000 | 3.4000 | 19,993 |
15 Mar 2024 | 3.5500 | 3.5800 | 3.4800 | 3.4900 | 3.4900 | 87,943 |
14 Mar 2024 | 3.5400 | 3.6000 | 3.5150 | 3.5350 | 3.5350 | 12,056 |
13 Mar 2024 | 3.6300 | 3.6300 | 3.5400 | 3.5400 | 3.5400 | 12,920 |
12 Mar 2024 | 3.6200 | 3.6550 | 3.5500 | 3.6300 | 3.6300 | 21,562 |
11 Mar 2024 | 3.6000 | 3.6500 | 3.5900 | 3.6300 | 3.6300 | 14,485 |
08 Mar 2024 | 3.6700 | 3.6800 | 3.6300 | 3.6400 | 3.6400 | 8,696 |
07 Mar 2024 | 3.7200 | 3.7350 | 3.6500 | 3.6900 | 3.6900 | 18,315 |
06 Mar 2024 | 3.5600 | 3.7600 | 3.5600 | 3.6500 | 3.6500 | 11,018 |
05 Mar 2024 | 3.6200 | 3.6450 | 3.5700 | 3.6100 | 3.6100 | 10,213 |
04 Mar 2024 | 3.6400 | 3.6400 | 3.5700 | 3.6200 | 3.6200 | 12,020 |
01 Mar 2024 | 3.5000 | 3.6700 | 3.5000 | 3.6400 | 3.6400 | 13,193 |
29 Feb 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5100 | 3.5100 | 12,282 |
28 Feb 2024 | 3.7000 | 3.7250 | 3.5150 | 3.5600 | 3.5600 | 20,359 |
27 Feb 2024 | 3.5200 | 3.7500 | 3.5100 | 3.7000 | 3.7000 | 15,409 |
26 Feb 2024 | 3.7550 | 3.7550 | 3.3600 | 3.5450 | 3.5450 | 86,855 |
23 Feb 2024 | 3.8100 | 3.8500 | 3.7450 | 3.8100 | 3.8100 | 16,474 |
22 Feb 2024 | 3.9000 | 3.9000 | 3.8100 | 3.8400 | 3.8400 | 14,750 |
21 Feb 2024 | 3.8900 | 3.8900 | 3.8350 | 3.8800 | 3.8800 | 5,084 |
20 Feb 2024 | 3.9600 | 3.9600 | 3.8300 | 3.8900 | 3.8900 | 16,607 |
19 Feb 2024 | 3.9300 | 3.9600 | 3.9050 | 3.9600 | 3.9600 | 22,531 |
16 Feb 2024 | 3.8600 | 3.9600 | 3.8600 | 3.9400 | 3.9400 | 54,729 |
15 Feb 2024 | 3.8600 | 3.9050 | 3.8600 | 3.8600 | 3.8600 | 14,617 |
14 Feb 2024 | 3.8500 | 3.8950 | 3.8400 | 3.8750 | 3.8750 | 7,542 |
13 Feb 2024 | 3.9500 | 3.9500 | 3.8750 | 3.9050 | 3.9050 | 10,186 |
12 Feb 2024 | 3.9400 | 3.9400 | 3.8850 | 3.9200 | 3.9200 | 16,416 |
09 Feb 2024 | 3.9400 | 3.9400 | 3.8200 | 3.8800 | 3.8800 | 10,362 |
08 Feb 2024 | 3.9450 | 3.9450 | 3.8900 | 3.9250 | 3.9250 | 16,274 |
07 Feb 2024 | 3.9900 | 3.9900 | 3.8650 | 3.9450 | 3.9450 | 50,153 |
06 Feb 2024 | 3.9500 | 3.9600 | 3.9500 | 3.9550 | 3.9550 | 5,636 |
05 Feb 2024 | 3.9300 | 3.9650 | 3.9100 | 3.9500 | 3.9500 | 3,734 |
02 Feb 2024 | 3.9500 | 3.9500 | 3.8500 | 3.9300 | 3.9300 | 6,429 |
01 Feb 2024 | 3.9000 | 3.9250 | 3.8800 | 3.8900 | 3.8900 | 2,986 |
31 Jan 2024 | 3.9500 | 3.9700 | 3.8550 | 3.9450 | 3.9450 | 12,895 |
30 Jan 2024 | 4.0500 | 4.0500 | 3.9850 | 3.9950 | 3.9950 | 5,863 |
29 Jan 2024 | 4.0800 | 4.0800 | 3.9400 | 4.0000 | 4.0000 | 13,776 |
26 Jan 2024 | 3.9700 | 3.9950 | 3.9300 | 3.9700 | 3.9700 | 13,955 |
25 Jan 2024 | 3.7650 | 4.0500 | 3.7650 | 3.9100 | 3.9100 | 91,653 |
24 Jan 2024 | 3.6000 | 3.6300 | 3.5350 | 3.5750 | 3.5750 | 16,901 |
23 Jan 2024 | 3.5800 | 3.7500 | 3.5600 | 3.6300 | 3.6300 | 51,311 |
22 Jan 2024 | 3.6000 | 3.6350 | 3.5100 | 3.5800 | 3.5800 | 13,659 |
19 Jan 2024 | 3.7100 | 3.7750 | 3.6850 | 3.6850 | 3.6850 | 9,108 |
18 Jan 2024 | 3.8400 | 3.8650 | 3.7350 | 3.7950 | 3.7950 | 4,091 |
17 Jan 2024 | 3.8450 | 3.9050 | 3.7550 | 3.7950 | 3.7950 | 13,191 |
16 Jan 2024 | 3.8400 | 3.8950 | 3.8400 | 3.8950 | 3.8950 | 2,034 |
15 Jan 2024 | 3.8600 | 3.8800 | 3.8550 | 3.8600 | 3.8600 | 8,591 |
12 Jan 2024 | 3.8900 | 3.9500 | 3.8900 | 3.9200 | 3.9200 | 8,749 |
11 Jan 2024 | 3.9500 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 7,964 |
10 Jan 2024 | 3.9600 | 3.9600 | 3.8900 | 3.9500 | 3.9500 | 6,962 |
09 Jan 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 6,186 |
08 Jan 2024 | 4.0800 | 4.0800 | 3.9000 | 3.9000 | 3.9000 | 24,351 |
05 Jan 2024 | 3.9800 | 4.0850 | 3.9500 | 4.0050 | 4.0050 | 7,734 |
04 Jan 2024 | 4.2450 | 4.2450 | 3.9500 | 4.0350 | 4.0350 | 24,036 |
03 Jan 2024 | 4.3000 | 4.3000 | 4.1350 | 4.1650 | 4.1650 | 10,075 |
02 Jan 2024 | 4.3500 | 4.3500 | 4.2750 | 4.3000 | 4.3000 | 9,151 |
29 Dec 2023 | 4.3600 | 4.3600 | 4.2200 | 4.3500 | 4.3500 | 13,422 |
28 Dec 2023 | 4.2000 | 4.3200 | 4.1950 | 4.3200 | 4.3200 | 18,146 |
27 Dec 2023 | 4.0700 | 4.2250 | 4.0700 | 4.1700 | 4.1700 | 30,412 |
22 Dec 2023 | 4.0350 | 4.1250 | 4.0150 | 4.0850 | 4.0850 | 13,401 |
21 Dec 2023 | 4.0450 | 4.1400 | 4.0300 | 4.0900 | 4.0900 | 22,108 |
20 Dec 2023 | 4.1450 | 4.2000 | 4.0500 | 4.1000 | 4.1000 | 26,178 |
19 Dec 2023 | 4.1650 | 4.1750 | 4.1200 | 4.1450 | 4.1450 | 15,691 |
18 Dec 2023 | 4.1700 | 4.1900 | 4.1500 | 4.1700 | 4.1700 | 7,050 |
15 Dec 2023 | 4.2000 | 4.2050 | 4.1700 | 4.1700 | 4.1700 | 19,469 |
14 Dec 2023 | 4.1900 | 4.2350 | 4.0850 | 4.2000 | 4.2000 | 24,842 |
13 Dec 2023 | 4.1000 | 4.1150 | 4.0000 | 4.1150 | 4.1150 | 18,699 |
12 Dec 2023 | 4.2000 | 4.2000 | 4.1000 | 4.1500 | 4.1500 | 17,137 |
11 Dec 2023 | 4.2500 | 4.2500 | 4.0600 | 4.2300 | 4.2300 | 30,856 |
08 Dec 2023 | 4.2500 | 4.3000 | 4.2450 | 4.3000 | 4.3000 | 12,492 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |