Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
09 May 2024 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | - |
08 May 2024 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
07 May 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
06 May 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
03 May 2024 | 3.4300 | 3.4300 | 3.3950 | 3.3950 | 3.3950 | 1 |
02 May 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
01 May 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
30 Apr 2024 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3970 | - |
29 Apr 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
26 Apr 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
25 Apr 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
24 Apr 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
23 Apr 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
22 Apr 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
19 Apr 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
18 Apr 2024 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
17 Apr 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
16 Apr 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
15 Apr 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
12 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
11 Apr 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | - |
10 Apr 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | - |
09 Apr 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
08 Apr 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
05 Apr 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
04 Apr 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
03 Apr 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
02 Apr 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
01 Apr 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
28 Mar 2024 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | - |
27 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
26 Mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
25 Mar 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
22 Mar 2024 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | - |
21 Mar 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
20 Mar 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | - |
19 Mar 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
18 Mar 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
15 Mar 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
14 Mar 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
13 Mar 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
12 Mar 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
11 Mar 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
08 Mar 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
07 Mar 2024 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | 3.1460 | - |
06 Mar 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | - |
05 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
04 Mar 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
01 Mar 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
29 Feb 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
28 Feb 2024 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | 3.1330 | - |
27 Feb 2024 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | - |
26 Feb 2024 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | - |
23 Feb 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
22 Feb 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | - |
21 Feb 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
20 Feb 2024 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | - |
16 Feb 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
15 Feb 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
14 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
13 Feb 2024 | 3.1500 | 3.1980 | 3.1000 | 3.1980 | 3.1980 | 40 |
12 Feb 2024 | 3.1500 | 3.1570 | 3.1500 | 3.1570 | 3.1570 | 1 |
09 Feb 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
08 Feb 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
07 Feb 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
06 Feb 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
05 Feb 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
02 Feb 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
01 Feb 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
31 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
30 Jan 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
29 Jan 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
26 Jan 2024 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
25 Jan 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
24 Jan 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
23 Jan 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
22 Jan 2024 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | - |
19 Jan 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
18 Jan 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
17 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
16 Jan 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
12 Jan 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
11 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
10 Jan 2024 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | - |
09 Jan 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
08 Jan 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
05 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
04 Jan 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
03 Jan 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
02 Jan 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
29 Dec 2023 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
28 Dec 2023 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | - |
27 Dec 2023 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
26 Dec 2023 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
22 Dec 2023 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
21 Dec 2023 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
20 Dec 2023 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
19 Dec 2023 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | - |
18 Dec 2023 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |