Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2024 | 3.6800 | 3.8250 | 3.6800 | 3.7800 | 3.7800 | 3,091,453 |
24 May 2024 | 3.6700 | 3.7200 | 3.6200 | 3.6200 | 3.6200 | 2,276,949 |
23 May 2024 | 3.8000 | 3.8250 | 3.6700 | 3.7900 | 3.7900 | 1,903,552 |
22 May 2024 | 3.8900 | 3.9600 | 3.8400 | 3.9200 | 3.9200 | 1,445,118 |
21 May 2024 | 3.8600 | 3.9200 | 3.8250 | 3.8800 | 3.8800 | 1,589,054 |
20 May 2024 | 3.9100 | 3.9350 | 3.8200 | 3.8300 | 3.8300 | 1,752,281 |
17 May 2024 | 3.7000 | 3.8100 | 3.7000 | 3.8100 | 3.8100 | 1,215,519 |
16 May 2024 | 3.7100 | 3.8200 | 3.7100 | 3.7700 | 3.7700 | 2,196,177 |
15 May 2024 | 3.6100 | 3.6700 | 3.5700 | 3.6700 | 3.6700 | 1,307,712 |
14 May 2024 | 3.5700 | 3.6500 | 3.5400 | 3.5900 | 3.5900 | 2,167,280 |
13 May 2024 | 3.4700 | 3.6000 | 3.4600 | 3.6000 | 3.6000 | 1,508,779 |
10 May 2024 | 3.4800 | 3.5400 | 3.4400 | 3.5000 | 3.5000 | 1,705,632 |
09 May 2024 | 3.5000 | 3.5400 | 3.3800 | 3.3800 | 3.3800 | 1,342,445 |
08 May 2024 | 3.4900 | 3.5200 | 3.4500 | 3.4900 | 3.4900 | 1,564,808 |
07 May 2024 | 3.4500 | 3.4900 | 3.4100 | 3.4900 | 3.4900 | 1,529,171 |
06 May 2024 | 3.3400 | 3.4250 | 3.3150 | 3.4000 | 3.4000 | 1,350,192 |
03 May 2024 | 3.3400 | 3.3900 | 3.3200 | 3.3400 | 3.3400 | 943,893 |
02 May 2024 | 3.3000 | 3.3800 | 3.2900 | 3.3200 | 3.3200 | 1,431,150 |
01 May 2024 | 3.4100 | 3.4300 | 3.2600 | 3.2600 | 3.2600 | 1,555,984 |
30 Apr 2024 | 3.5000 | 3.5600 | 3.4850 | 3.5400 | 3.5400 | 1,372,448 |
29 Apr 2024 | 3.4600 | 3.4900 | 3.4200 | 3.4600 | 3.4600 | 1,359,272 |
26 Apr 2024 | 3.4500 | 3.4950 | 3.3800 | 3.4100 | 3.4100 | 1,156,257 |
24 Apr 2024 | 3.4400 | 3.4800 | 3.3900 | 3.4100 | 3.4100 | 2,460,331 |
23 Apr 2024 | 3.5500 | 3.5500 | 3.2600 | 3.3800 | 3.3800 | 3,434,124 |
22 Apr 2024 | 3.6900 | 3.7250 | 3.5950 | 3.6200 | 3.6200 | 1,369,200 |
19 Apr 2024 | 3.7500 | 3.8050 | 3.6400 | 3.6400 | 3.6400 | 2,782,606 |
18 Apr 2024 | 3.5400 | 3.8150 | 3.5400 | 3.7600 | 3.7600 | 3,073,635 |
17 Apr 2024 | 3.5500 | 3.6550 | 3.5000 | 3.6100 | 3.6100 | 2,213,084 |
16 Apr 2024 | 3.5000 | 3.5600 | 3.4850 | 3.5100 | 3.5100 | 2,180,062 |
15 Apr 2024 | 3.5200 | 3.6200 | 3.4850 | 3.6100 | 3.6100 | 3,239,001 |
12 Apr 2024 | 3.5900 | 3.6800 | 3.5450 | 3.5900 | 3.5900 | 3,915,568 |
11 Apr 2024 | 3.3600 | 3.6200 | 3.3600 | 3.6000 | 3.6000 | 4,187,177 |
10 Apr 2024 | 3.4900 | 3.5000 | 3.4250 | 3.4600 | 3.4600 | 2,255,145 |
09 Apr 2024 | 3.4000 | 3.5150 | 3.3400 | 3.5000 | 3.5000 | 3,349,798 |
08 Apr 2024 | 3.3800 | 3.4500 | 3.3700 | 3.3800 | 3.3800 | 2,056,184 |
05 Apr 2024 | 3.2000 | 3.3300 | 3.1700 | 3.3300 | 3.3300 | 3,113,394 |
04 Apr 2024 | 3.1800 | 3.2900 | 3.1700 | 3.2600 | 3.2600 | 2,804,631 |
03 Apr 2024 | 3.0600 | 3.1700 | 3.0600 | 3.1300 | 3.1300 | 2,566,299 |
02 Apr 2024 | 2.9800 | 3.0600 | 2.9300 | 3.0500 | 3.0500 | 2,441,877 |
28 Mar 2024 | 2.9500 | 2.9550 | 2.8800 | 2.9300 | 2.9300 | 2,337,651 |
27 Mar 2024 | 2.7300 | 2.9100 | 2.7300 | 2.9100 | 2.9100 | 2,362,492 |
26 Mar 2024 | 2.7900 | 2.8250 | 2.7500 | 2.7600 | 2.7600 | 1,154,473 |
25 Mar 2024 | 2.7500 | 2.8200 | 2.7200 | 2.7900 | 2.7900 | 2,205,400 |
22 Mar 2024 | 2.8800 | 2.9100 | 2.7500 | 2.7800 | 2.7800 | 2,381,953 |
21 Mar 2024 | 2.8500 | 2.9400 | 2.8400 | 2.9300 | 2.9300 | 3,161,726 |
20 Mar 2024 | 2.7700 | 2.8100 | 2.7400 | 2.7800 | 2.7800 | 2,275,477 |
19 Mar 2024 | 2.8200 | 2.8900 | 2.7500 | 2.7900 | 2.7900 | 2,642,028 |
18 Mar 2024 | 2.8600 | 2.9200 | 2.7900 | 2.8100 | 2.8100 | 3,950,071 |
15 Mar 2024 | 3.1500 | 3.1500 | 2.8500 | 2.8600 | 2.8600 | 45,608,287 |
14 Mar 2024 | 3.1400 | 3.1800 | 3.0650 | 3.1800 | 3.1800 | 4,748,818 |
13 Mar 2024 | 3.0400 | 3.0900 | 2.9800 | 3.0900 | 3.0900 | 3,540,862 |
12 Mar 2024 | 3.0800 | 3.1000 | 3.0200 | 3.0400 | 3.0400 | 2,535,162 |
11 Mar 2024 | 3.1300 | 3.1500 | 3.0050 | 3.0400 | 3.0400 | 2,273,445 |
08 Mar 2024 | 3.1500 | 3.2050 | 3.0800 | 3.1100 | 3.1100 | 2,576,741 |
07 Mar 2024 | 3.1800 | 3.1800 | 3.0700 | 3.1200 | 3.1200 | 2,945,796 |
06 Mar 2024 | 3.1000 | 3.1700 | 3.0400 | 3.0800 | 3.0800 | 2,097,644 |
05 Mar 2024 | 3.0600 | 3.1500 | 3.0100 | 3.1500 | 3.1500 | 2,682,324 |
04 Mar 2024 | 3.0100 | 3.1600 | 2.9550 | 2.9900 | 2.9900 | 4,399,973 |
01 Mar 2024 | 2.8100 | 2.9650 | 2.8000 | 2.8900 | 2.8900 | 2,245,398 |
29 Feb 2024 | 2.8900 | 2.8900 | 2.7700 | 2.7700 | 2.7700 | 30,780,617 |
28 Feb 2024 | 2.7700 | 2.8500 | 2.7350 | 2.8100 | 2.8100 | 2,872,738 |
27 Feb 2024 | 2.8200 | 2.8300 | 2.7400 | 2.7600 | 2.7600 | 2,390,192 |
26 Feb 2024 | 2.8900 | 2.8900 | 2.8200 | 2.8300 | 2.8300 | 1,550,353 |
23 Feb 2024 | 2.8600 | 2.9100 | 2.8200 | 2.8300 | 2.8300 | 1,306,264 |
22 Feb 2024 | 2.8500 | 2.9200 | 2.8200 | 2.8800 | 2.8800 | 1,870,532 |
21 Feb 2024 | 2.9500 | 2.9550 | 2.8400 | 2.8400 | 2.8400 | 3,145,459 |
20 Feb 2024 | 2.9700 | 2.9700 | 2.9300 | 2.9500 | 2.9500 | 1,977,244 |
19 Feb 2024 | 3.1000 | 3.1000 | 2.9200 | 2.9700 | 2.9700 | 2,234,887 |
16 Feb 2024 | 3.1400 | 3.1500 | 3.0300 | 3.0700 | 3.0700 | 3,418,363 |
15 Feb 2024 | 3.1000 | 3.1550 | 3.0500 | 3.0800 | 3.0800 | 2,611,453 |
14 Feb 2024 | 3.0800 | 3.1500 | 2.9950 | 3.1400 | 3.1400 | 4,418,564 |
13 Feb 2024 | 3.0100 | 3.2100 | 3.0100 | 3.1800 | 3.1800 | 3,241,120 |
12 Feb 2024 | 3.0000 | 3.0550 | 2.9800 | 2.9900 | 2.9900 | 1,545,465 |
09 Feb 2024 | 3.0500 | 3.0900 | 3.0000 | 3.0300 | 3.0300 | 2,336,096 |
08 Feb 2024 | 3.0000 | 3.1100 | 2.9900 | 3.0600 | 3.0600 | 1,564,275 |
07 Feb 2024 | 3.0000 | 3.0700 | 2.9600 | 3.0700 | 3.0700 | 2,033,566 |
06 Feb 2024 | 3.0300 | 3.0600 | 2.9800 | 3.0200 | 3.0200 | 1,402,769 |
05 Feb 2024 | 3.1400 | 3.1700 | 3.0600 | 3.0700 | 3.0700 | 1,144,075 |
02 Feb 2024 | 3.0800 | 3.2300 | 3.0800 | 3.2200 | 3.2200 | 2,191,097 |
01 Feb 2024 | 3.3400 | 3.3400 | 3.0600 | 3.0600 | 3.0600 | 2,824,338 |
31 Jan 2024 | 3.2700 | 3.3400 | 3.2400 | 3.3400 | 3.3400 | 1,928,169 |
30 Jan 2024 | 3.4300 | 3.4700 | 3.3000 | 3.3300 | 3.3300 | 2,755,203 |
29 Jan 2024 | 3.2900 | 3.4600 | 3.2900 | 3.4100 | 3.4100 | 4,752,373 |
25 Jan 2024 | 3.2200 | 3.2600 | 3.1600 | 3.2600 | 3.2600 | 2,032,310 |
24 Jan 2024 | 3.2200 | 3.2500 | 3.1800 | 3.2100 | 3.2100 | 2,504,695 |
23 Jan 2024 | 3.1600 | 3.1900 | 3.1300 | 3.1800 | 3.1800 | 2,103,313 |
22 Jan 2024 | 3.1700 | 3.1950 | 3.1300 | 3.1600 | 3.1600 | 2,048,257 |
19 Jan 2024 | 3.2800 | 3.2800 | 3.1500 | 3.1600 | 3.1600 | 2,215,584 |
18 Jan 2024 | 3.1400 | 3.2600 | 3.1000 | 3.2600 | 3.2600 | 2,301,379 |
17 Jan 2024 | 3.1400 | 3.2000 | 3.0850 | 3.1600 | 3.1600 | 2,361,888 |
16 Jan 2024 | 3.2100 | 3.2400 | 3.1300 | 3.2200 | 3.2200 | 1,684,833 |
15 Jan 2024 | 3.2700 | 3.2750 | 3.2150 | 3.2600 | 3.2600 | 507,958 |
12 Jan 2024 | 3.1300 | 3.2100 | 3.1000 | 3.2000 | 3.2000 | 2,033,043 |
11 Jan 2024 | 3.1500 | 3.2200 | 3.1400 | 3.1700 | 3.1700 | 2,121,444 |
10 Jan 2024 | 3.0700 | 3.1500 | 3.0250 | 3.1400 | 3.1400 | 1,164,950 |
09 Jan 2024 | 3.0300 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 2,184,873 |
08 Jan 2024 | 3.0500 | 3.0500 | 2.9600 | 3.0300 | 3.0300 | 1,128,150 |
05 Jan 2024 | 2.9100 | 3.0000 | 2.9050 | 2.9900 | 2.9900 | 837,694 |
04 Jan 2024 | 2.8600 | 2.9700 | 2.8400 | 2.9300 | 2.9300 | 1,552,319 |
03 Jan 2024 | 2.9100 | 2.9150 | 2.8700 | 2.8900 | 2.8900 | 949,494 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |