Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 3.8700 | 3.8790 | 3.5000 | 3.5800 | 3.5800 | 7,200 |
05 Jun 2024 | 3.8100 | 3.8800 | 3.6100 | 3.7900 | 3.7900 | 3,700 |
04 Jun 2024 | 3.8300 | 4.0040 | 3.7500 | 3.7500 | 3.7500 | 1,300 |
03 Jun 2024 | 4.0000 | 4.0000 | 3.7950 | 3.9000 | 3.9000 | 5,500 |
31 May 2024 | 3.8210 | 3.9370 | 3.7000 | 3.9370 | 3.9370 | 4,400 |
30 May 2024 | 3.9800 | 4.1100 | 3.8500 | 3.9400 | 3.9400 | 5,500 |
29 May 2024 | 4.1000 | 4.2300 | 3.6510 | 3.8000 | 3.8000 | 12,900 |
28 May 2024 | 4.3800 | 4.3820 | 4.0800 | 4.0900 | 4.0900 | 14,200 |
24 May 2024 | 4.2120 | 4.5100 | 4.1000 | 4.2390 | 4.2390 | 15,500 |
23 May 2024 | 4.2700 | 4.2800 | 4.0000 | 4.2090 | 4.2090 | 7,200 |
22 May 2024 | 4.0000 | 4.3000 | 4.0000 | 4.1200 | 4.1200 | 12,000 |
21 May 2024 | 4.2100 | 4.2100 | 3.8000 | 4.1570 | 4.1570 | 40,400 |
20 May 2024 | 4.6000 | 4.6000 | 3.7700 | 3.9600 | 3.9600 | 37,500 |
17 May 2024 | 4.6800 | 4.7900 | 4.3840 | 4.5440 | 4.5440 | 22,000 |
16 May 2024 | 4.8500 | 5.0000 | 4.0000 | 4.3800 | 4.3800 | 78,100 |
15 May 2024 | 5.0000 | 5.0000 | 4.3900 | 4.9000 | 4.9000 | 62,600 |
14 May 2024 | 4.5000 | 4.5000 | 4.0000 | 4.3700 | 4.3700 | 36,600 |
13 May 2024 | 4.0000 | 4.4000 | 3.6900 | 4.3450 | 4.3450 | 77,800 |
10 May 2024 | 3.4000 | 3.7900 | 3.4000 | 3.7900 | 3.7900 | 12,100 |
09 May 2024 | 3.4490 | 3.4500 | 3.3900 | 3.3900 | 3.3900 | 3,000 |
08 May 2024 | 3.6700 | 4.1900 | 3.4100 | 3.4300 | 3.4300 | 35,800 |
07 May 2024 | 3.3000 | 3.5100 | 3.3000 | 3.5100 | 3.5100 | 7,900 |
06 May 2024 | 3.5100 | 3.5200 | 3.2700 | 3.2700 | 3.2700 | 8,900 |
03 May 2024 | 3.2400 | 3.6400 | 3.2400 | 3.5510 | 3.5510 | 10,200 |
02 May 2024 | 3.1200 | 3.3200 | 3.1200 | 3.2800 | 3.2800 | 5,100 |
01 May 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1600 | 3.1600 | 2,000 |
30 Apr 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1900 | 3.1900 | 1,000 |
29 Apr 2024 | 3.0900 | 3.2600 | 3.0900 | 3.1600 | 3.1600 | 4,700 |
26 Apr 2024 | 3.1200 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 2,000 |
25 Apr 2024 | 3.0700 | 3.1600 | 3.0700 | 3.1600 | 3.1600 | 2,100 |
24 Apr 2024 | 3.0500 | 3.1300 | 3.0100 | 3.1000 | 3.1000 | 3,700 |
23 Apr 2024 | 2.9700 | 3.1040 | 2.9650 | 3.0100 | 3.0100 | 6,900 |
22 Apr 2024 | 3.1100 | 3.1100 | 2.8800 | 3.0100 | 3.0100 | 13,000 |
19 Apr 2024 | 3.1200 | 3.3400 | 3.1100 | 3.1250 | 3.1250 | 12,000 |
18 Apr 2024 | 3.1700 | 3.1920 | 3.1300 | 3.1530 | 3.1530 | 1,300 |
17 Apr 2024 | 3.0500 | 3.1500 | 3.0500 | 3.1300 | 3.1300 | 7,300 |
16 Apr 2024 | 2.9700 | 3.1700 | 2.9700 | 3.0100 | 3.0100 | 23,800 |
15 Apr 2024 | 2.9000 | 3.0500 | 2.9000 | 2.9700 | 2.9700 | 12,300 |
12 Apr 2024 | 2.9100 | 3.0600 | 2.8700 | 2.9400 | 2.9400 | 8,900 |
11 Apr 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9500 | 2.9500 | 8,600 |
10 Apr 2024 | 3.1600 | 3.3800 | 2.9500 | 3.0100 | 3.0100 | 96,500 |
09 Apr 2024 | 3.7400 | 3.7400 | 3.2600 | 3.2600 | 3.2600 | 72,000 |
08 Apr 2024 | 4.0100 | 4.0100 | 3.6700 | 3.6700 | 3.6700 | 7,500 |
05 Apr 2024 | 4.0200 | 4.0200 | 3.8200 | 3.9400 | 3.9400 | 2,600 |
04 Apr 2024 | 4.1700 | 4.2500 | 3.8900 | 4.0000 | 4.0000 | 19,700 |
03 Apr 2024 | 3.8000 | 4.2800 | 3.8000 | 4.2500 | 4.2500 | 22,200 |
02 Apr 2024 | 3.7400 | 4.0500 | 3.7400 | 3.8100 | 3.8100 | 20,400 |
01 Apr 2024 | 4.2000 | 4.2900 | 3.5900 | 3.7500 | 3.7500 | 68,600 |
28 Mar 2024 | 4.7500 | 5.2500 | 3.8400 | 4.1800 | 4.1800 | 671,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |