Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.5451 | 3.5451 | 3.2900 | 3.3500 | 3.3500 | 37,778 |
02 May 2024 | 3.4900 | 3.5200 | 3.4100 | 3.4800 | 3.4800 | 27,600 |
01 May 2024 | 3.4900 | 3.6000 | 3.4000 | 3.4500 | 3.4500 | 21,600 |
30 Apr 2024 | 3.6900 | 3.7100 | 3.4900 | 3.5300 | 3.5300 | 88,000 |
29 Apr 2024 | 3.7300 | 3.8100 | 3.6700 | 3.7100 | 3.7100 | 23,200 |
26 Apr 2024 | 3.6700 | 3.7700 | 3.6200 | 3.7100 | 3.7100 | 28,500 |
25 Apr 2024 | 3.7800 | 3.7800 | 3.5200 | 3.6300 | 3.6300 | 59,900 |
24 Apr 2024 | 3.7600 | 3.8200 | 3.7000 | 3.8200 | 3.8200 | 35,900 |
23 Apr 2024 | 3.7000 | 3.8000 | 3.6100 | 3.7000 | 3.7000 | 73,700 |
22 Apr 2024 | 3.7000 | 3.8300 | 3.4300 | 3.6600 | 3.6600 | 155,100 |
19 Apr 2024 | 3.6300 | 3.9300 | 3.6300 | 3.7400 | 3.7400 | 101,200 |
18 Apr 2024 | 3.6700 | 3.8200 | 3.6100 | 3.6900 | 3.6900 | 61,200 |
17 Apr 2024 | 3.7800 | 3.9000 | 3.5800 | 3.7000 | 3.7000 | 121,800 |
16 Apr 2024 | 3.9400 | 4.0400 | 3.8200 | 3.8500 | 3.8500 | 50,200 |
15 Apr 2024 | 3.9900 | 4.1600 | 3.8700 | 3.9700 | 3.9700 | 143,100 |
12 Apr 2024 | 3.9800 | 4.2300 | 3.7400 | 4.0500 | 4.0500 | 157,800 |
11 Apr 2024 | 3.0000 | 4.0800 | 2.9200 | 4.0300 | 4.0300 | 753,100 |
10 Apr 2024 | 3.2400 | 3.2500 | 3.0700 | 3.1900 | 3.1900 | 63,400 |
09 Apr 2024 | 3.2100 | 3.4500 | 3.2100 | 3.3300 | 3.3300 | 36,500 |
08 Apr 2024 | 3.2900 | 3.3200 | 3.1600 | 3.2500 | 3.2500 | 21,500 |
05 Apr 2024 | 3.1300 | 3.3700 | 3.0700 | 3.3200 | 3.3200 | 102,500 |
04 Apr 2024 | 3.1400 | 3.1500 | 2.9500 | 3.1400 | 3.1400 | 86,700 |
03 Apr 2024 | 3.1500 | 3.2100 | 3.0600 | 3.1100 | 3.1100 | 57,400 |
02 Apr 2024 | 3.3700 | 3.3700 | 3.0100 | 3.1500 | 3.1500 | 120,700 |
01 Apr 2024 | 3.3700 | 3.4600 | 3.2500 | 3.3500 | 3.3500 | 24,000 |
28 Mar 2024 | 3.4000 | 3.4600 | 3.2500 | 3.3500 | 3.3500 | 58,300 |
27 Mar 2024 | 3.4000 | 3.4800 | 3.2400 | 3.4200 | 3.4200 | 41,800 |
26 Mar 2024 | 3.4800 | 3.4800 | 3.2100 | 3.2300 | 3.2300 | 32,300 |
25 Mar 2024 | 3.2900 | 3.4800 | 3.2900 | 3.4200 | 3.4200 | 51,400 |
22 Mar 2024 | 3.2700 | 3.2900 | 3.1500 | 3.2500 | 3.2500 | 122,300 |
21 Mar 2024 | 3.5000 | 3.5900 | 3.3000 | 3.3400 | 3.3400 | 86,900 |
20 Mar 2024 | 3.2900 | 3.5800 | 3.2900 | 3.4900 | 3.4900 | 52,700 |
19 Mar 2024 | 3.0700 | 3.3000 | 3.0700 | 3.2700 | 3.2700 | 64,900 |
18 Mar 2024 | 3.1400 | 3.2500 | 3.0100 | 3.0300 | 3.0300 | 147,200 |
15 Mar 2024 | 3.2500 | 3.3400 | 3.0100 | 3.2000 | 3.2000 | 2,448,300 |
14 Mar 2024 | 3.4000 | 3.4200 | 3.2200 | 3.2600 | 3.2600 | 153,300 |
13 Mar 2024 | 3.3800 | 3.4700 | 3.2600 | 3.4000 | 3.4000 | 182,200 |
12 Mar 2024 | 3.5100 | 3.5500 | 3.3000 | 3.4300 | 3.4300 | 103,800 |
11 Mar 2024 | 3.5700 | 3.5800 | 3.4000 | 3.5200 | 3.5200 | 133,000 |
08 Mar 2024 | 3.5400 | 3.8000 | 3.4600 | 3.5400 | 3.5400 | 140,300 |
07 Mar 2024 | 3.5900 | 3.7000 | 3.4300 | 3.5200 | 3.5200 | 76,700 |
06 Mar 2024 | 3.3700 | 3.5000 | 3.3100 | 3.4900 | 3.4900 | 141,200 |
05 Mar 2024 | 3.3500 | 3.4300 | 3.2100 | 3.3400 | 3.3400 | 142,800 |
04 Mar 2024 | 3.7800 | 3.8400 | 3.3700 | 3.3900 | 3.3900 | 182,700 |
01 Mar 2024 | 4.0100 | 4.0100 | 3.7500 | 3.8300 | 3.8300 | 89,900 |
29 Feb 2024 | 4.2300 | 4.2700 | 4.0100 | 4.0200 | 4.0200 | 41,500 |
28 Feb 2024 | 4.1900 | 4.2700 | 4.1100 | 4.1200 | 4.1200 | 57,400 |
27 Feb 2024 | 4.1300 | 4.1800 | 4.0000 | 4.0800 | 4.0800 | 45,500 |
26 Feb 2024 | 4.0500 | 4.1900 | 4.0500 | 4.0700 | 4.0700 | 88,400 |
23 Feb 2024 | 4.1600 | 4.1700 | 4.0000 | 4.0700 | 4.0700 | 60,700 |
22 Feb 2024 | 4.4000 | 4.4600 | 4.0500 | 4.1000 | 4.1000 | 100,400 |
21 Feb 2024 | 4.8600 | 4.8800 | 4.3400 | 4.3400 | 4.3400 | 50,400 |
20 Feb 2024 | 5.0200 | 5.0600 | 4.8800 | 4.8800 | 4.8800 | 188,000 |
16 Feb 2024 | 5.0600 | 5.1900 | 4.9900 | 5.0700 | 5.0700 | 83,800 |
15 Feb 2024 | 4.9600 | 5.1900 | 4.9300 | 5.0700 | 5.0700 | 142,200 |
14 Feb 2024 | 4.9200 | 5.1200 | 4.9200 | 5.0300 | 5.0300 | 90,200 |
13 Feb 2024 | 4.9100 | 4.9600 | 4.6100 | 4.9500 | 4.9500 | 104,700 |
12 Feb 2024 | 4.9300 | 5.0500 | 4.8600 | 5.0200 | 5.0200 | 61,200 |
09 Feb 2024 | 4.8700 | 5.0600 | 4.8100 | 4.9600 | 4.9600 | 79,000 |
08 Feb 2024 | 4.6700 | 4.8900 | 4.5300 | 4.8100 | 4.8100 | 83,300 |
07 Feb 2024 | 4.8000 | 4.8300 | 4.5000 | 4.7000 | 4.7000 | 103,000 |
06 Feb 2024 | 4.8400 | 4.9200 | 4.7000 | 4.8300 | 4.8300 | 91,700 |
05 Feb 2024 | 4.9400 | 5.0900 | 4.8600 | 4.9100 | 4.9100 | 64,900 |
02 Feb 2024 | 4.7200 | 4.9300 | 4.7100 | 4.9200 | 4.9200 | 43,900 |
01 Feb 2024 | 4.5900 | 4.8300 | 4.4700 | 4.8100 | 4.8100 | 96,200 |
31 Jan 2024 | 4.6200 | 4.6600 | 4.4000 | 4.5500 | 4.5500 | 94,600 |
30 Jan 2024 | 4.7500 | 4.7800 | 4.5500 | 4.6400 | 4.6400 | 66,100 |
29 Jan 2024 | 4.7000 | 4.8000 | 4.5100 | 4.7500 | 4.7500 | 106,200 |
26 Jan 2024 | 4.9000 | 5.0100 | 4.8800 | 4.9100 | 4.9100 | 44,000 |
25 Jan 2024 | 5.0200 | 5.0200 | 4.7900 | 4.9000 | 4.9000 | 58,600 |
24 Jan 2024 | 4.8800 | 5.0000 | 4.8700 | 4.9600 | 4.9600 | 88,800 |
23 Jan 2024 | 5.0300 | 5.1800 | 4.7700 | 4.9000 | 4.9000 | 117,900 |
22 Jan 2024 | 4.7500 | 5.0500 | 4.7500 | 4.9800 | 4.9800 | 130,700 |
19 Jan 2024 | 4.7000 | 4.7700 | 4.6000 | 4.7500 | 4.7500 | 109,400 |
18 Jan 2024 | 4.8300 | 4.9900 | 4.6000 | 4.8300 | 4.8300 | 91,900 |
17 Jan 2024 | 4.6400 | 4.8400 | 4.6400 | 4.8200 | 4.8200 | 100,100 |
16 Jan 2024 | 4.7100 | 4.8200 | 4.6100 | 4.7600 | 4.7600 | 83,900 |
12 Jan 2024 | 5.0200 | 5.1200 | 4.7800 | 4.8300 | 4.8300 | 92,900 |
11 Jan 2024 | 4.9800 | 5.0900 | 4.8500 | 5.0300 | 5.0300 | 137,400 |
10 Jan 2024 | 5.0400 | 5.1500 | 4.8900 | 5.0700 | 5.0700 | 94,000 |
09 Jan 2024 | 4.8000 | 5.0100 | 4.7700 | 5.0100 | 5.0100 | 106,800 |
08 Jan 2024 | 4.7400 | 5.0600 | 4.7100 | 4.9200 | 4.9200 | 259,900 |
05 Jan 2024 | 4.4400 | 4.7500 | 4.3600 | 4.7100 | 4.7100 | 260,500 |
04 Jan 2024 | 4.1700 | 4.5400 | 4.1500 | 4.4800 | 4.4800 | 128,900 |
03 Jan 2024 | 4.3900 | 4.3900 | 4.0100 | 4.2000 | 4.2000 | 202,500 |
02 Jan 2024 | 4.4900 | 4.7200 | 4.3600 | 4.4800 | 4.4800 | 143,200 |
29 Dec 2023 | 4.6500 | 4.7900 | 4.2600 | 4.4400 | 4.4400 | 164,200 |
28 Dec 2023 | 4.5000 | 4.7300 | 4.3500 | 4.6100 | 4.6100 | 203,900 |
27 Dec 2023 | 4.3600 | 4.5300 | 4.2000 | 4.3500 | 4.3500 | 192,300 |
26 Dec 2023 | 3.9800 | 4.4800 | 3.9100 | 4.2700 | 4.2700 | 288,100 |
22 Dec 2023 | 3.7800 | 3.9400 | 3.6900 | 3.9000 | 3.9000 | 122,200 |
21 Dec 2023 | 3.6000 | 3.8000 | 3.5700 | 3.7800 | 3.7800 | 142,300 |
20 Dec 2023 | 3.8600 | 3.8600 | 3.5300 | 3.5700 | 3.5700 | 253,500 |
19 Dec 2023 | 2.9900 | 3.8800 | 2.8400 | 3.8100 | 3.8100 | 1,545,700 |
18 Dec 2023 | 2.9800 | 3.0000 | 2.7600 | 2.8500 | 2.8500 | 146,600 |
15 Dec 2023 | 2.6700 | 3.1200 | 2.6100 | 3.0400 | 3.0400 | 475,300 |
14 Dec 2023 | 2.7300 | 3.0000 | 2.6400 | 2.6400 | 2.6400 | 163,000 |
13 Dec 2023 | 2.6600 | 3.0000 | 2.6200 | 2.7300 | 2.7300 | 133,800 |
12 Dec 2023 | 2.8500 | 2.8500 | 2.6600 | 2.6700 | 2.6700 | 124,900 |
11 Dec 2023 | 2.8600 | 3.0500 | 2.6800 | 2.8900 | 2.8900 | 242,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |