Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
26 Mar 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
25 Mar 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
22 Mar 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
21 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
20 Mar 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
19 Mar 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
18 Mar 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
15 Mar 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 1 |
14 Mar 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
13 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
12 Mar 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
11 Mar 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
08 Mar 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
07 Mar 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
06 Mar 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
05 Mar 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
04 Mar 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
01 Mar 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | - |
29 Feb 2024 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | 1 |
28 Feb 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
27 Feb 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
26 Feb 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
23 Feb 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
22 Feb 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
21 Feb 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
20 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
16 Feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
15 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
14 Feb 2024 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | - |
13 Feb 2024 | 3.1940 | 3.2250 | 3.1940 | 3.2250 | 3.2250 | 1 |
12 Feb 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
09 Feb 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
08 Feb 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
07 Feb 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
06 Feb 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
05 Feb 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
02 Feb 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
01 Feb 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
31 Jan 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | - |
30 Jan 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
29 Jan 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
26 Jan 2024 | 3.2010 | 3.2190 | 3.2000 | 3.2190 | 3.2190 | 2 |
25 Jan 2024 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | - |
24 Jan 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
23 Jan 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
22 Jan 2024 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | - |
19 Jan 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
18 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
17 Jan 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
16 Jan 2024 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | - |
12 Jan 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
11 Jan 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
10 Jan 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
09 Jan 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
08 Jan 2024 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | - |
05 Jan 2024 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | - |
04 Jan 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | - |
03 Jan 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
02 Jan 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
29 Dec 2023 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | - |
28 Dec 2023 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
27 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
26 Dec 2023 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | - |
22 Dec 2023 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
21 Dec 2023 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
20 Dec 2023 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
19 Dec 2023 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
18 Dec 2023 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
15 Dec 2023 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
14 Dec 2023 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
13 Dec 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
12 Dec 2023 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
11 Dec 2023 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 25 |
08 Dec 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
07 Dec 2023 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | - |
06 Dec 2023 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
05 Dec 2023 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
04 Dec 2023 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | - |
01 Dec 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
30 Nov 2023 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
29 Nov 2023 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | - |
28 Nov 2023 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
27 Nov 2023 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
24 Nov 2023 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
21 Nov 2023 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
20 Nov 2023 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
17 Nov 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
16 Nov 2023 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
15 Nov 2023 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
14 Nov 2023 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
13 Nov 2023 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
10 Nov 2023 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
09 Nov 2023 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
08 Nov 2023 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
07 Nov 2023 | 3.5060 | 3.5060 | 3.4700 | 3.5060 | 3.5060 | 1 |
06 Nov 2023 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
03 Nov 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |