Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
26 Mar 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
25 Mar 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
22 Mar 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
21 Mar 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
20 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
19 Mar 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
18 Mar 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
15 Mar 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 1 |
14 Mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
13 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
12 Mar 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
11 Mar 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
08 Mar 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
07 Mar 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
06 Mar 2024 | 3.5450 | 3.5450 | 3.5300 | 3.5300 | 3.5300 | 1 |
05 Mar 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
04 Mar 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
01 Mar 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
29 Feb 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 1 |
28 Feb 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
27 Feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
26 Feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
23 Feb 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
22 Feb 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
21 Feb 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
20 Feb 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
16 Feb 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
15 Feb 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
14 Feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
13 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
12 Feb 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
09 Feb 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
08 Feb 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
07 Feb 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
06 Feb 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
05 Feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
02 Feb 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
01 Feb 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
31 Jan 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
30 Jan 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
29 Jan 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
26 Jan 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
25 Jan 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
24 Jan 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
23 Jan 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
22 Jan 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
19 Jan 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
18 Jan 2024 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
17 Jan 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
16 Jan 2024 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | - |
12 Jan 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
11 Jan 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
10 Jan 2024 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | - |
09 Jan 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
08 Jan 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
05 Jan 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
04 Jan 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
03 Jan 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
02 Jan 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
29 Dec 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
28 Dec 2023 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
27 Dec 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
26 Dec 2023 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
22 Dec 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
21 Dec 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
20 Dec 2023 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
19 Dec 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
18 Dec 2023 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
15 Dec 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
14 Dec 2023 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
13 Dec 2023 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
12 Dec 2023 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
11 Dec 2023 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | - |
08 Dec 2023 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
07 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
06 Dec 2023 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
05 Dec 2023 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
04 Dec 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
01 Dec 2023 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
30 Nov 2023 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
29 Nov 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
28 Nov 2023 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
27 Nov 2023 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
24 Nov 2023 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | - |
21 Nov 2023 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
20 Nov 2023 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
17 Nov 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
16 Nov 2023 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
15 Nov 2023 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
14 Nov 2023 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
13 Nov 2023 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
10 Nov 2023 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
09 Nov 2023 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | - |
08 Nov 2023 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
07 Nov 2023 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
06 Nov 2023 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
03 Nov 2023 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |