Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.1200 | 3.2400 | 3.0700 | 3.1300 | 3.1300 | 3,575 |
02 May 2024 | 3.2300 | 3.3500 | 3.0100 | 3.0600 | 3.0600 | 36,500 |
01 May 2024 | 3.1900 | 3.2100 | 3.1900 | 3.2000 | 3.2000 | 2,200 |
30 Apr 2024 | 3.2400 | 3.2400 | 3.1000 | 3.2000 | 3.2000 | 8,000 |
29 Apr 2024 | 3.0500 | 3.3100 | 2.9200 | 3.2100 | 3.2100 | 39,200 |
26 Apr 2024 | 2.9400 | 3.1000 | 2.8100 | 3.1000 | 3.1000 | 15,500 |
25 Apr 2024 | 2.9000 | 3.0400 | 2.7250 | 2.8600 | 2.8600 | 13,900 |
24 Apr 2024 | 3.0250 | 3.0800 | 2.9000 | 2.9000 | 2.9000 | 4,500 |
23 Apr 2024 | 2.9200 | 3.0800 | 2.9200 | 2.9700 | 2.9700 | 1,800 |
22 Apr 2024 | 2.8300 | 2.9650 | 2.8300 | 2.9650 | 2.9650 | 2,600 |
19 Apr 2024 | 2.8200 | 2.8650 | 2.7700 | 2.8340 | 2.8340 | 9,300 |
18 Apr 2024 | 2.9100 | 2.9550 | 2.7400 | 2.7600 | 2.7600 | 12,700 |
17 Apr 2024 | 3.0400 | 3.0400 | 2.9000 | 2.9400 | 2.9400 | 4,300 |
16 Apr 2024 | 2.9500 | 3.0550 | 2.9000 | 2.9170 | 2.9170 | 5,000 |
15 Apr 2024 | 3.0850 | 3.0850 | 2.9800 | 2.9900 | 2.9900 | 5,000 |
12 Apr 2024 | 3.0790 | 3.1000 | 3.0200 | 3.0600 | 3.0600 | 2,800 |
11 Apr 2024 | 3.0200 | 3.1300 | 3.0200 | 3.0400 | 3.0400 | 4,200 |
10 Apr 2024 | 3.1280 | 3.1280 | 3.0240 | 3.0900 | 3.0900 | 3,700 |
09 Apr 2024 | 3.1200 | 3.1200 | 3.0300 | 3.0900 | 3.0900 | 4,300 |
08 Apr 2024 | 3.1600 | 3.1600 | 3.0200 | 3.0500 | 3.0500 | 6,600 |
05 Apr 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 5,300 |
04 Apr 2024 | 3.0400 | 3.1100 | 3.0300 | 3.1000 | 3.1000 | 2,200 |
03 Apr 2024 | 3.0600 | 3.1100 | 3.0300 | 3.1100 | 3.1100 | 10,200 |
02 Apr 2024 | 3.1590 | 3.1700 | 3.0600 | 3.1100 | 3.1100 | 10,700 |
01 Apr 2024 | 3.1700 | 3.1900 | 3.1100 | 3.1900 | 3.1900 | 18,300 |
28 Mar 2024 | 3.0850 | 3.1400 | 3.0420 | 3.1100 | 3.1100 | 4,800 |
27 Mar 2024 | 3.1100 | 3.1400 | 3.0600 | 3.0600 | 3.0600 | 7,300 |
26 Mar 2024 | 3.2300 | 3.3000 | 3.1000 | 3.1800 | 3.1800 | 20,600 |
25 Mar 2024 | 3.2400 | 3.2900 | 3.2000 | 3.2500 | 3.2500 | 16,700 |
22 Mar 2024 | 3.2200 | 3.2400 | 3.2100 | 3.2300 | 3.2300 | 14,100 |
21 Mar 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2400 | 3.2400 | 2,600 |
20 Mar 2024 | 3.1700 | 3.2600 | 3.1700 | 3.2500 | 3.2500 | 3,300 |
19 Mar 2024 | 3.2700 | 3.2900 | 3.1500 | 3.2600 | 3.2600 | 2,900 |
18 Mar 2024 | 3.1400 | 3.1900 | 3.1050 | 3.1900 | 3.1900 | 23,600 |
15 Mar 2024 | 3.1670 | 3.1670 | 3.1200 | 3.1500 | 3.1500 | 1,600 |
14 Mar 2024 | 3.2300 | 3.2300 | 3.1000 | 3.1000 | 3.1000 | 3,900 |
13 Mar 2024 | 3.2800 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 8,000 |
12 Mar 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 7,400 |
11 Mar 2024 | 3.2600 | 3.4000 | 3.2100 | 3.2550 | 3.2550 | 8,100 |
08 Mar 2024 | 3.1100 | 3.2000 | 3.0400 | 3.2000 | 3.2000 | 2,800 |
07 Mar 2024 | 3.1200 | 3.2160 | 3.0100 | 3.0710 | 3.0710 | 4,700 |
06 Mar 2024 | 3.1610 | 3.2150 | 3.1500 | 3.2150 | 3.2150 | 800 |
05 Mar 2024 | 3.2300 | 3.2300 | 3.1000 | 3.1000 | 3.1000 | 900 |
04 Mar 2024 | 3.2500 | 3.2600 | 3.1300 | 3.1300 | 3.1300 | 2,800 |
01 Mar 2024 | 3.2550 | 3.3100 | 3.2000 | 3.2500 | 3.2500 | 1,700 |
29 Feb 2024 | 3.2450 | 3.2450 | 3.1000 | 3.2200 | 3.2200 | 2,600 |
28 Feb 2024 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | 3.2300 | 1,200 |
27 Feb 2024 | 3.1000 | 3.2200 | 3.0800 | 3.2200 | 3.2200 | 4,400 |
26 Feb 2024 | 3.1000 | 3.1730 | 3.0000 | 3.1100 | 3.1100 | 13,600 |
23 Feb 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | 3.1200 | 700 |
22 Feb 2024 | 3.0500 | 3.1820 | 3.0500 | 3.1820 | 3.1820 | 1,500 |
21 Feb 2024 | 3.1800 | 3.1800 | 3.1100 | 3.1300 | 3.1300 | 4,400 |
20 Feb 2024 | 3.2200 | 3.2200 | 3.1700 | 3.1800 | 3.1800 | 3,100 |
16 Feb 2024 | 3.1500 | 3.2400 | 3.1200 | 3.2200 | 3.2200 | 4,100 |
15 Feb 2024 | 3.0300 | 3.1200 | 3.0300 | 3.0600 | 3.0600 | 14,500 |
14 Feb 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 2,600 |
13 Feb 2024 | 3.0400 | 3.1100 | 3.0300 | 3.0600 | 3.0600 | 4,600 |
12 Feb 2024 | 3.1000 | 3.1000 | 3.0650 | 3.0950 | 3.0950 | 1,400 |
09 Feb 2024 | 3.0000 | 3.0300 | 3.0000 | 3.0300 | 3.0300 | 1,000 |
08 Feb 2024 | 3.0900 | 3.0900 | 3.0100 | 3.0100 | 3.0100 | 3,800 |
07 Feb 2024 | 3.1750 | 3.1860 | 3.0910 | 3.0910 | 3.0910 | 2,300 |
06 Feb 2024 | 3.0300 | 3.1300 | 3.0200 | 3.0950 | 3.0950 | 6,100 |
05 Feb 2024 | 2.9850 | 3.0300 | 2.9100 | 2.9400 | 2.9400 | 3,100 |
02 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,200 |
01 Feb 2024 | 3.0500 | 3.1600 | 3.0500 | 3.1600 | 3.1600 | 800 |
31 Jan 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 600 |
30 Jan 2024 | 3.1970 | 3.1970 | 3.0200 | 3.0700 | 3.0700 | 2,600 |
29 Jan 2024 | 3.2400 | 3.2400 | 3.1300 | 3.2160 | 3.2160 | 1,000 |
26 Jan 2024 | 3.0400 | 3.2400 | 3.0400 | 3.2400 | 3.2400 | 4,100 |
25 Jan 2024 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | 1,500 |
24 Jan 2024 | 3.1900 | 3.2800 | 3.1900 | 3.2800 | 3.2800 | 1,800 |
23 Jan 2024 | 3.2600 | 3.2600 | 3.1770 | 3.1800 | 3.1800 | 1,500 |
22 Jan 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1900 | 3.1900 | 2,700 |
19 Jan 2024 | 3.1360 | 3.1900 | 3.1360 | 3.1900 | 3.1900 | 2,800 |
18 Jan 2024 | 3.0700 | 3.1800 | 3.0500 | 3.1300 | 3.1300 | 3,300 |
17 Jan 2024 | 3.0530 | 3.0600 | 3.0100 | 3.0300 | 3.0300 | 4,200 |
16 Jan 2024 | 3.0500 | 3.1350 | 3.0500 | 3.1000 | 3.1000 | 6,600 |
12 Jan 2024 | 3.2340 | 3.2340 | 3.1660 | 3.1790 | 3.1790 | 1,800 |
11 Jan 2024 | 3.1410 | 3.1410 | 3.1300 | 3.1300 | 3.1300 | 1,700 |
10 Jan 2024 | 3.1800 | 3.2450 | 3.1100 | 3.1500 | 3.1500 | 7,800 |
09 Jan 2024 | 3.3700 | 3.5000 | 3.1000 | 3.1000 | 3.1000 | 24,000 |
08 Jan 2024 | 3.2630 | 3.5000 | 3.2630 | 3.4520 | 3.4520 | 3,100 |
05 Jan 2024 | 3.3000 | 3.4800 | 3.2770 | 3.4100 | 3.4100 | 14,900 |
04 Jan 2024 | 3.5300 | 3.5500 | 3.3300 | 3.3800 | 3.3800 | 20,900 |
03 Jan 2024 | 3.5600 | 3.6200 | 3.5500 | 3.5700 | 3.5700 | 2,600 |
02 Jan 2024 | 3.6900 | 3.6900 | 3.5600 | 3.6600 | 3.6600 | 3,300 |
29 Dec 2023 | 3.5420 | 3.8500 | 3.5420 | 3.7600 | 3.7600 | 18,700 |
28 Dec 2023 | 3.6700 | 3.8900 | 3.6600 | 3.7000 | 3.7000 | 25,500 |
27 Dec 2023 | 3.9500 | 4.0200 | 3.5000 | 3.7500 | 3.7500 | 45,900 |
26 Dec 2023 | 4.0200 | 4.1000 | 3.9070 | 4.1000 | 4.1000 | 5,000 |
22 Dec 2023 | 3.9100 | 4.0780 | 3.7000 | 3.8900 | 3.8900 | 33,700 |
21 Dec 2023 | 3.9900 | 4.0600 | 3.8300 | 3.8900 | 3.8900 | 10,800 |
20 Dec 2023 | 3.9500 | 3.9700 | 3.7700 | 3.9700 | 3.9700 | 9,900 |
19 Dec 2023 | 3.8900 | 3.9900 | 3.7900 | 3.9700 | 3.9700 | 11,700 |
18 Dec 2023 | 3.8300 | 3.9100 | 3.7000 | 3.8400 | 3.8400 | 26,200 |
15 Dec 2023 | 3.7400 | 3.8500 | 3.6800 | 3.7800 | 3.7800 | 9,600 |
14 Dec 2023 | 3.6000 | 3.7800 | 3.5440 | 3.6700 | 3.6700 | 10,900 |
13 Dec 2023 | 3.7400 | 3.7500 | 3.6200 | 3.6500 | 3.6500 | 8,900 |
12 Dec 2023 | 3.5900 | 3.7900 | 3.4440 | 3.7900 | 3.7900 | 25,600 |
11 Dec 2023 | 3.6300 | 3.6900 | 3.5900 | 3.5900 | 3.5900 | 3,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |