Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
06 May 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
03 May 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
02 May 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
01 May 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
30 Apr 2024 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
29 Apr 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 2 |
26 Apr 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 1 |
25 Apr 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
24 Apr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 1 |
23 Apr 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
22 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
19 Apr 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
18 Apr 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
17 Apr 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
16 Apr 2024 | 3.6170 | 3.6440 | 3.6170 | 3.6440 | 3.6440 | 1 |
15 Apr 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
12 Apr 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
11 Apr 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
10 Apr 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | - |
09 Apr 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
08 Apr 2024 | 3.4380 | 3.4380 | 3.4270 | 3.4270 | 3.4270 | 1 |
05 Apr 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
04 Apr 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
03 Apr 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
02 Apr 2024 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
01 Apr 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
28 Mar 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
27 Mar 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 1 |
26 Mar 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
25 Mar 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
22 Mar 2024 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
21 Mar 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
20 Mar 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
19 Mar 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
18 Mar 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
15 Mar 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 1 |
14 Mar 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
13 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
12 Mar 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
11 Mar 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
08 Mar 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
07 Mar 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
06 Mar 2024 | 3.3640 | 3.3640 | 3.3590 | 3.3590 | 3.3590 | 1 |
05 Mar 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
04 Mar 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
01 Mar 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
29 Feb 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 1 |
28 Feb 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
27 Feb 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
26 Feb 2024 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | - |
23 Feb 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | - |
22 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
21 Feb 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
20 Feb 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
16 Feb 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
15 Feb 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
14 Feb 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
13 Feb 2024 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
12 Feb 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
09 Feb 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | - |
08 Feb 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
07 Feb 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
06 Feb 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
05 Feb 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
02 Feb 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
01 Feb 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
31 Jan 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
30 Jan 2024 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
29 Jan 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
26 Jan 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
25 Jan 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
24 Jan 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
23 Jan 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
22 Jan 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
19 Jan 2024 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
18 Jan 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
17 Jan 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
16 Jan 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
12 Jan 2024 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
11 Jan 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
10 Jan 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
09 Jan 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
08 Jan 2024 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
05 Jan 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
04 Jan 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
03 Jan 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
02 Jan 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
29 Dec 2023 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
28 Dec 2023 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
27 Dec 2023 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
26 Dec 2023 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
22 Dec 2023 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
21 Dec 2023 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
20 Dec 2023 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
19 Dec 2023 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
18 Dec 2023 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
15 Dec 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
14 Dec 2023 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
13 Dec 2023 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |