Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
30 Apr 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
29 Apr 2024 | 3.8900 | 3.8900 | 3.8640 | 3.8640 | 3.8640 | 3 |
26 Apr 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 1 |
25 Apr 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
24 Apr 2024 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | - |
23 Apr 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
22 Apr 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
19 Apr 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
18 Apr 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
17 Apr 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 1 |
16 Apr 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
15 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
12 Apr 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
11 Apr 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 7 |
10 Apr 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 1 |
09 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
08 Apr 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
05 Apr 2024 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | - |
04 Apr 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
03 Apr 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 1 |
02 Apr 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
01 Apr 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
28 Mar 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
27 Mar 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
26 Mar 2024 | 3.5810 | 3.6020 | 3.5810 | 3.6020 | 3.6020 | 1 |
25 Mar 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
22 Mar 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
21 Mar 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
20 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1 |
19 Mar 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
18 Mar 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
15 Mar 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 1 |
14 Mar 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
13 Mar 2024 | 3.6200 | 3.6200 | 3.5870 | 3.5870 | 3.5870 | 1 |
12 Mar 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
11 Mar 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
08 Mar 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
07 Mar 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 4 |
06 Mar 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 1 |
05 Mar 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
04 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
01 Mar 2024 | 3.5530 | 3.5530 | 3.5400 | 3.5400 | 3.5400 | 1 |
29 Feb 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 2 |
28 Feb 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 9 |
27 Feb 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
26 Feb 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
23 Feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
22 Feb 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
21 Feb 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 11 |
20 Feb 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
16 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
15 Feb 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 5 |
14 Feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 5 |
13 Feb 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
12 Feb 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
09 Feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
08 Feb 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
07 Feb 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 1 |
06 Feb 2024 | 3.5120 | 3.5220 | 3.5120 | 3.5120 | 3.5120 | 3 |
05 Feb 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
02 Feb 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 600 |
01 Feb 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
31 Jan 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
30 Jan 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 10 |
29 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
26 Jan 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
25 Jan 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
24 Jan 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 1 |
23 Jan 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
22 Jan 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
19 Jan 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
18 Jan 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
17 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
16 Jan 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
12 Jan 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
11 Jan 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 10 |
10 Jan 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 501 |
09 Jan 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
08 Jan 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
05 Jan 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
04 Jan 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
03 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
02 Jan 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
29 Dec 2023 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
28 Dec 2023 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
27 Dec 2023 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
26 Dec 2023 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
22 Dec 2023 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
21 Dec 2023 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
20 Dec 2023 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 1 |
19 Dec 2023 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
18 Dec 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
15 Dec 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
14 Dec 2023 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
13 Dec 2023 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
12 Dec 2023 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 24 |
11 Dec 2023 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
08 Dec 2023 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
07 Dec 2023 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |