Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
30 Apr 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
29 Apr 2024 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
26 Apr 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | - |
25 Apr 2024 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | - |
24 Apr 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
23 Apr 2024 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | - |
22 Apr 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
19 Apr 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
18 Apr 2024 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
17 Apr 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
16 Apr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
15 Apr 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
12 Apr 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
11 Apr 2024 | 3.8000 | 3.8430 | 3.8000 | 3.8430 | 3.8430 | 34 |
10 Apr 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
09 Apr 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
08 Apr 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
05 Apr 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
04 Apr 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
03 Apr 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
02 Apr 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
01 Apr 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
28 Mar 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
27 Mar 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
26 Mar 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
25 Mar 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
22 Mar 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
21 Mar 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
20 Mar 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
19 Mar 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | - |
18 Mar 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
15 Mar 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
14 Mar 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
13 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
12 Mar 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
11 Mar 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
08 Mar 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
07 Mar 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
06 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
05 Mar 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
04 Mar 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
01 Mar 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
29 Feb 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
28 Feb 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
27 Feb 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
26 Feb 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
23 Feb 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
22 Feb 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
21 Feb 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
20 Feb 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
16 Feb 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
15 Feb 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
14 Feb 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
13 Feb 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
12 Feb 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
09 Feb 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
08 Feb 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
07 Feb 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
06 Feb 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
05 Feb 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
02 Feb 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
01 Feb 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
31 Jan 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
30 Jan 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
29 Jan 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
26 Jan 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
25 Jan 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
24 Jan 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | - |
23 Jan 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
22 Jan 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
19 Jan 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
18 Jan 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
17 Jan 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
16 Jan 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
12 Jan 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
11 Jan 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
10 Jan 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
09 Jan 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
08 Jan 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
05 Jan 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
04 Jan 2024 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | - |
03 Jan 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
02 Jan 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
29 Dec 2023 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
28 Dec 2023 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
27 Dec 2023 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
26 Dec 2023 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
22 Dec 2023 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
21 Dec 2023 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
20 Dec 2023 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | - |
19 Dec 2023 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
18 Dec 2023 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | - |
15 Dec 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
14 Dec 2023 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
13 Dec 2023 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
12 Dec 2023 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
11 Dec 2023 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | - |
08 Dec 2023 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
07 Dec 2023 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |