Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
02 May 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
01 May 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 35 |
30 Apr 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
29 Apr 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 2 |
26 Apr 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 1 |
25 Apr 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
24 Apr 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
23 Apr 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
22 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
19 Apr 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
18 Apr 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
17 Apr 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 52 |
16 Apr 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | - |
15 Apr 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
12 Apr 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
11 Apr 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
10 Apr 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1 |
09 Apr 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
08 Apr 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
05 Apr 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
04 Apr 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
03 Apr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1 |
02 Apr 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
01 Apr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
28 Mar 2024 | 3.5800 | 3.6130 | 3.5800 | 3.6130 | 3.6130 | 1 |
27 Mar 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
26 Mar 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
25 Mar 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
22 Mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
21 Mar 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
20 Mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 1 |
19 Mar 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
18 Mar 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
15 Mar 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 1 |
14 Mar 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
13 Mar 2024 | 3.6000 | 3.6000 | 3.5750 | 3.5750 | 3.5750 | 1 |
12 Mar 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
11 Mar 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
08 Mar 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
07 Mar 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 4 |
06 Mar 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 1 |
05 Mar 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
04 Mar 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
01 Mar 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
29 Feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2 |
28 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 9 |
27 Feb 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
26 Feb 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
23 Feb 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
22 Feb 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
21 Feb 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 11 |
20 Feb 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
16 Feb 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
15 Feb 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 5 |
14 Feb 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 5 |
13 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
12 Feb 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 63 |
09 Feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
08 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
07 Feb 2024 | 3.5320 | 3.5320 | 3.5120 | 3.5120 | 3.5120 | 4 |
06 Feb 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
05 Feb 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
02 Feb 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
01 Feb 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
31 Jan 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
30 Jan 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 10 |
29 Jan 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
26 Jan 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
25 Jan 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
24 Jan 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 1 |
23 Jan 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
22 Jan 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 88 |
19 Jan 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
18 Jan 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
17 Jan 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
16 Jan 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
12 Jan 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 200 |
11 Jan 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 10 |
10 Jan 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 1 |
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 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
02 Jan 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
29 Dec 2023 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
28 Dec 2023 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
27 Dec 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
26 Dec 2023 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
22 Dec 2023 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
21 Dec 2023 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
20 Dec 2023 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 1 |
19 Dec 2023 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
18 Dec 2023 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
15 Dec 2023 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
14 Dec 2023 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
13 Dec 2023 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
12 Dec 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 24 |
11 Dec 2023 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |