Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 3.3800 | 3.3900 | 3.3700 | 3.3900 | 3.3900 | 36,414 |
03 May 2024 | 3.3730 | 3.4000 | 3.3730 | 3.3790 | 3.3790 | 153,720 |
02 May 2024 | 3.3720 | 3.4000 | 3.3560 | 3.3730 | 3.3730 | 354,513 |
30 Apr 2024 | 3.3440 | 3.3710 | 3.3320 | 3.3690 | 3.3690 | 186,534 |
29 Apr 2024 | 3.3500 | 3.3590 | 3.3400 | 3.3550 | 3.3550 | 402,710 |
26 Apr 2024 | 3.3500 | 3.3700 | 3.3300 | 3.3500 | 3.3500 | 203,390 |
25 Apr 2024 | 3.3430 | 3.3700 | 3.3310 | 3.3600 | 3.3600 | 937,425 |
24 Apr 2024 | 3.3310 | 3.3600 | 3.3310 | 3.3430 | 3.3430 | 286,296 |
23 Apr 2024 | 3.2910 | 3.3300 | 3.2910 | 3.3300 | 3.3300 | 461,454 |
22 Apr 2024 | 3.2400 | 3.3000 | 3.2300 | 3.2910 | 3.2910 | 490,194 |
19 Apr 2024 | 3.2210 | 3.2680 | 3.2110 | 3.2300 | 3.2300 | 26,704 |
18 Apr 2024 | 3.2200 | 3.2600 | 3.1800 | 3.2550 | 3.2550 | 84,888 |
17 Apr 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2300 | 3.2300 | 208,806 |
16 Apr 2024 | 3.2450 | 3.2500 | 3.1900 | 3.2000 | 3.2000 | 88,463 |
15 Apr 2024 | 3.2740 | 3.2740 | 3.2310 | 3.2400 | 3.2400 | 81,480 |
12 Apr 2024 | 3.2900 | 3.2960 | 3.2630 | 3.2800 | 3.2800 | 462,313 |
11 Apr 2024 | 3.2990 | 3.2990 | 3.2560 | 3.2900 | 3.2900 | 825,518 |
09 Apr 2024 | 3.2900 | 3.3050 | 3.2880 | 3.3000 | 3.3000 | 271,147 |
08 Apr 2024 | 3.2740 | 3.2850 | 3.2610 | 3.2820 | 3.2820 | 69,659 |
05 Apr 2024 | 3.2740 | 3.2740 | 3.2500 | 3.2740 | 3.2740 | 211,161 |
04 Apr 2024 | 3.2900 | 3.2980 | 3.2800 | 3.2800 | 3.2800 | 117,510 |
03 Apr 2024 | 3.2980 | 3.2980 | 3.2630 | 3.2630 | 3.2630 | 100,047 |
02 Apr 2024 | 3.2780 | 3.3000 | 3.2700 | 3.3000 | 3.3000 | 260,915 |
01 Apr 2024 | 3.2880 | 3.3000 | 3.2790 | 3.2880 | 3.2880 | 312,901 |
28 Mar 2024 | 3.3000 | 3.3080 | 3.2770 | 3.2880 | 3.2880 | 228,897 |
27 Mar 2024 | 3.2920 | 3.3080 | 3.2900 | 3.3000 | 3.3000 | 149,731 |
26 Mar 2024 | 3.2400 | 3.2920 | 3.2370 | 3.2920 | 3.2920 | 574,989 |
25 Mar 2024 | 3.2700 | 3.2750 | 3.2470 | 3.2470 | 3.2470 | 119,987 |
22 Mar 2024 | 3.2650 | 3.2750 | 3.2520 | 3.2600 | 3.2600 | 587,239 |
21 Mar 2024 | 3.2350 | 3.2750 | 3.2350 | 3.2730 | 3.2730 | 372,252 |
20 Mar 2024 | 3.2120 | 3.2300 | 3.2120 | 3.2230 | 3.2230 | 72,801 |
19 Mar 2024 | 3.2200 | 3.2200 | 3.2050 | 3.2100 | 3.2100 | 115,483 |
18 Mar 2024 | 3.2100 | 3.2220 | 3.2010 | 3.2100 | 3.2100 | 179,220 |
15 Mar 2024 | 3.2300 | 3.2300 | 3.2000 | 3.2100 | 3.2100 | 64,134 |
14 Mar 2024 | 3.2100 | 3.2390 | 3.2100 | 3.2300 | 3.2300 | 44,620 |
13 Mar 2024 | 3.2000 | 3.2200 | 3.1860 | 3.2100 | 3.2100 | 58,258 |
12 Mar 2024 | 3.1850 | 3.1950 | 3.1800 | 3.1900 | 3.1900 | 146,482 |
11 Mar 2024 | 3.2000 | 3.2000 | 3.1790 | 3.1850 | 3.1850 | 86,699 |
08 Mar 2024 | 3.1810 | 3.1950 | 3.1810 | 3.1850 | 3.1850 | 117,384 |
07 Mar 2024 | 3.1830 | 3.1900 | 3.1650 | 3.1800 | 3.1800 | 102,341 |
06 Mar 2024 | 3.1570 | 3.1900 | 3.1560 | 3.1830 | 3.1830 | 422,394 |
05 Mar 2024 | 3.1710 | 3.1870 | 3.1500 | 3.1560 | 3.1560 | 333,480 |
04 Mar 2024 | 3.1800 | 3.1880 | 3.1650 | 3.1700 | 3.1700 | 99,316 |
01 Mar 2024 | 3.1900 | 3.1990 | 3.1670 | 3.1800 | 3.1800 | 84,106 |
29 Feb 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1900 | 3.1900 | 66,971 |
28 Feb 2024 | 3.2000 | 3.2020 | 3.1800 | 3.1850 | 3.1850 | 67,533 |
27 Feb 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2000 | 3.2000 | 120,562 |
26 Feb 2024 | 3.2500 | 3.2500 | 3.1900 | 3.2100 | 3.2100 | 96,281 |
23 Feb 2024 | 3.2700 | 3.2700 | 3.2300 | 3.2300 | 3.2300 | 58,273 |
22 Feb 2024 | 3.2600 | 3.2720 | 3.2510 | 3.2700 | 3.2700 | 586,880 |
21 Feb 2024 | 3.2800 | 3.2900 | 3.2600 | 3.2600 | 3.2600 | 40,282 |
20 Feb 2024 | 3.2750 | 3.2800 | 3.2630 | 3.2800 | 3.2800 | 234,199 |
19 Feb 2024 | 3.2600 | 3.2820 | 3.2600 | 3.2750 | 3.2750 | 279,079 |
16 Feb 2024 | 3.2100 | 3.2700 | 3.2100 | 3.2660 | 3.2660 | 269,560 |
15 Feb 2024 | 3.1860 | 3.2200 | 3.1790 | 3.2200 | 3.2200 | 85,104 |
14 Feb 2024 | 3.1900 | 3.1900 | 3.1400 | 3.1860 | 3.1860 | 94,658 |
13 Feb 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1900 | 3.1900 | 107,443 |
09 Feb 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1780 | 3.1780 | 36,543 |
08 Feb 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1850 | 3.1850 | 17,731 |
07 Feb 2024 | 3.2000 | 3.2050 | 3.1860 | 3.2000 | 3.2000 | 78,175 |
06 Feb 2024 | 3.2100 | 3.2100 | 3.1600 | 3.1780 | 3.1780 | 81,095 |
05 Feb 2024 | 3.2150 | 3.2150 | 3.1670 | 3.1700 | 3.1700 | 164,397 |
02 Feb 2024 | 3.1840 | 3.2350 | 3.1840 | 3.2100 | 3.2100 | 245,536 |
01 Feb 2024 | 3.1850 | 3.1850 | 3.1630 | 3.1800 | 3.1800 | 53,909 |
31 Jan 2024 | 3.1840 | 3.1950 | 3.1800 | 3.1850 | 3.1850 | 139,479 |
30 Jan 2024 | 3.1850 | 3.1970 | 3.1740 | 3.1840 | 3.1840 | 200,441 |
29 Jan 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 79,229 |
26 Jan 2024 | 3.1800 | 3.2100 | 3.1800 | 3.2000 | 3.2000 | 336,390 |
25 Jan 2024 | 3.1970 | 3.1970 | 3.1710 | 3.1800 | 3.1800 | 35,754 |
24 Jan 2024 | 3.1750 | 3.1970 | 3.1660 | 3.1970 | 3.1970 | 172,233 |
23 Jan 2024 | 3.1910 | 3.1960 | 3.1750 | 3.1790 | 3.1790 | 60,408 |
22 Jan 2024 | 3.2150 | 3.2150 | 3.1810 | 3.1900 | 3.1900 | 512,539 |
19 Jan 2024 | 3.1900 | 3.1920 | 3.1800 | 3.1900 | 3.1900 | 247,940 |
18 Jan 2024 | 3.1780 | 3.1850 | 3.1650 | 3.1700 | 3.1700 | 146,169 |
17 Jan 2024 | 3.2400 | 3.2400 | 3.1760 | 3.1810 | 3.1810 | 268,856 |
16 Jan 2024 | 3.2400 | 3.2400 | 3.2060 | 3.2250 | 3.2250 | 110,075 |
15 Jan 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
12 Jan 2024 | 3.2450 | 3.2450 | 3.2130 | 3.2300 | 3.2300 | 260,691 |
11 Jan 2024 | 3.2180 | 3.2410 | 3.2180 | 3.2410 | 3.2410 | 428,965 |
10 Jan 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 81,816 |
09 Jan 2024 | 3.2300 | 3.2400 | 3.2190 | 3.2340 | 3.2340 | 89,184 |
08 Jan 2024 | 3.2700 | 3.2700 | 3.2100 | 3.2280 | 3.2280 | 35,879 |
05 Jan 2024 | 3.2000 | 3.2270 | 3.2000 | 3.2200 | 3.2200 | 366,888 |
04 Jan 2024 | 3.2430 | 3.2430 | 3.2000 | 3.2080 | 3.2080 | 67,865 |
03 Jan 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2430 | 3.2430 | 331,880 |
02 Jan 2024 | 3.3230 | 3.3230 | 3.2600 | 3.2600 | 3.2600 | 288,567 |
02 Jan 2024 | 0.0768 Dividend | |||||
29 Dec 2023 | 3.3290 | 3.3600 | 3.3290 | 3.3600 | 3.2832 | 253,994 |
28 Dec 2023 | 3.2800 | 3.3420 | 3.2800 | 3.3290 | 3.2529 | 183,301 |
27 Dec 2023 | 3.2680 | 3.2920 | 3.2520 | 3.2920 | 3.2168 | 188,726 |
26 Dec 2023 | 3.2600 | 3.2640 | 3.2300 | 3.2600 | 3.1855 | 226,878 |
22 Dec 2023 | 3.2400 | 3.2570 | 3.2300 | 3.2500 | 3.1757 | 695,674 |
21 Dec 2023 | 3.2220 | 3.2370 | 3.2100 | 3.2260 | 3.1523 | 155,520 |
20 Dec 2023 | 3.2310 | 3.2350 | 3.2180 | 3.2180 | 3.1444 | 49,861 |
19 Dec 2023 | 3.2230 | 3.2350 | 3.2160 | 3.2340 | 3.1601 | 188,907 |
18 Dec 2023 | 3.2300 | 3.2310 | 3.1970 | 3.2200 | 3.1464 | 215,645 |
15 Dec 2023 | 3.2460 | 3.2460 | 3.2190 | 3.2300 | 3.1562 | 154,612 |
14 Dec 2023 | 3.2240 | 3.2460 | 3.2240 | 3.2400 | 3.1659 | 91,963 |
13 Dec 2023 | 3.2190 | 3.2200 | 3.2060 | 3.2100 | 3.1366 | 37,853 |
12 Dec 2023 | 3.2270 | 3.2270 | 3.1960 | 3.2160 | 3.1425 | 44,208 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |