Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
30 Apr 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
29 Apr 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
26 Apr 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
25 Apr 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
24 Apr 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
23 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
22 Apr 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
19 Apr 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
18 Apr 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
17 Apr 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
16 Apr 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
15 Apr 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
12 Apr 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
11 Apr 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
10 Apr 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
09 Apr 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
08 Apr 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
05 Apr 2024 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
04 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
03 Apr 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
02 Apr 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
01 Apr 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
28 Mar 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
27 Mar 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
26 Mar 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
25 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
22 Mar 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
21 Mar 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
20 Mar 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
19 Mar 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
18 Mar 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | - |
15 Mar 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | - |
14 Mar 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
13 Mar 2024 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | - |
12 Mar 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
11 Mar 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
08 Mar 2024 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | - |
07 Mar 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
06 Mar 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | - |
05 Mar 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
04 Mar 2024 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | - |
01 Mar 2024 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | - |
29 Feb 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
28 Feb 2024 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
27 Feb 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
26 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
23 Feb 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
22 Feb 2024 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | 3.1730 | - |
21 Feb 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | - |
20 Feb 2024 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | - |
16 Feb 2024 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | - |
15 Feb 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | - |
14 Feb 2024 | 3.1470 | 3.1470 | 3.1470 | 3.1470 | 3.1470 | - |
13 Feb 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
12 Feb 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
09 Feb 2024 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | - |
08 Feb 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
07 Feb 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
06 Feb 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
05 Feb 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
02 Feb 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
01 Feb 2024 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | - |
31 Jan 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
30 Jan 2024 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | - |
29 Jan 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | - |
26 Jan 2024 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | 3.0710 | - |
25 Jan 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
24 Jan 2024 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
23 Jan 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
22 Jan 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
19 Jan 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
18 Jan 2024 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
17 Jan 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
16 Jan 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | - |
12 Jan 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
11 Jan 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
10 Jan 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
09 Jan 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
08 Jan 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
05 Jan 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
04 Jan 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
03 Jan 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
02 Jan 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
29 Dec 2023 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
28 Dec 2023 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
27 Dec 2023 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
26 Dec 2023 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
22 Dec 2023 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
21 Dec 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
20 Dec 2023 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
19 Dec 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
18 Dec 2023 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
15 Dec 2023 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
14 Dec 2023 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
13 Dec 2023 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
12 Dec 2023 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
11 Dec 2023 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
08 Dec 2023 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
07 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |