Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
02 May 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
01 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
30 Apr 2024 | 3.9700 | 3.9700 | 3.9620 | 3.9620 | 3.9620 | 1 |
29 Apr 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
26 Apr 2024 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | - |
25 Apr 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
24 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
23 Apr 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | - |
22 Apr 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
19 Apr 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
18 Apr 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
17 Apr 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
16 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
15 Apr 2024 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
12 Apr 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
11 Apr 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
10 Apr 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | - |
09 Apr 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
08 Apr 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
05 Apr 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
04 Apr 2024 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
03 Apr 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
02 Apr 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
01 Apr 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
28 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
27 Mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
26 Mar 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
25 Mar 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
22 Mar 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
21 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
20 Mar 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
19 Mar 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
18 Mar 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
15 Mar 2024 | 3.7280 | 3.7470 | 3.7280 | 3.7280 | 3.7280 | 1 |
14 Mar 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
13 Mar 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
12 Mar 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
11 Mar 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
08 Mar 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
07 Mar 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
06 Mar 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
05 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
04 Mar 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
01 Mar 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
29 Feb 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
28 Feb 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
27 Feb 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
26 Feb 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | - |
23 Feb 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
22 Feb 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | - |
21 Feb 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
20 Feb 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
16 Feb 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
15 Feb 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
14 Feb 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
13 Feb 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
12 Feb 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | - |
09 Feb 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
08 Feb 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
07 Feb 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
06 Feb 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | - |
05 Feb 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
02 Feb 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
01 Feb 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
31 Jan 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
30 Jan 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
29 Jan 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
26 Jan 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
25 Jan 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
24 Jan 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
23 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
22 Jan 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
19 Jan 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
18 Jan 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
17 Jan 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
16 Jan 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
12 Jan 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
11 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
10 Jan 2024 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | - |
09 Jan 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
08 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
05 Jan 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
04 Jan 2024 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | - |
03 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
02 Jan 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
29 Dec 2023 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
28 Dec 2023 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
27 Dec 2023 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
26 Dec 2023 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
22 Dec 2023 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
21 Dec 2023 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | - |
20 Dec 2023 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
19 Dec 2023 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
18 Dec 2023 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
15 Dec 2023 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
14 Dec 2023 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
13 Dec 2023 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
12 Dec 2023 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
11 Dec 2023 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |