Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 1 |
02 May 2024 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | 1 |
01 May 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
30 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
29 Apr 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 2 |
26 Apr 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 1 |
25 Apr 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
24 Apr 2024 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | - |
23 Apr 2024 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
22 Apr 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 11 |
19 Apr 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 361 |
18 Apr 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
17 Apr 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 139 |
16 Apr 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
15 Apr 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 65 |
12 Apr 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | - |
11 Apr 2024 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 10 |
10 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1 |
09 Apr 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
08 Apr 2024 | 3.7050 | 3.7050 | 3.7020 | 3.7020 | 3.7020 | 1 |
05 Apr 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
04 Apr 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | - |
03 Apr 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 123 |
02 Apr 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
01 Apr 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
28 Mar 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 101 |
27 Mar 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
26 Mar 2024 | 3.6150 | 3.6560 | 3.6150 | 3.6560 | 3.6560 | 1 |
25 Mar 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
22 Mar 2024 | 3.6100 | 3.6330 | 3.6100 | 3.6330 | 3.6330 | 1 |
21 Mar 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
20 Mar 2024 | 3.6300 | 3.6300 | 3.6250 | 3.6300 | 3.6300 | 7 |
19 Mar 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
18 Mar 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
15 Mar 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 1 |
14 Mar 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
13 Mar 2024 | 3.6550 | 3.6550 | 3.6310 | 3.6310 | 3.6310 | 1 |
12 Mar 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
11 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
08 Mar 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3,510 |
07 Mar 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3 |
06 Mar 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 2,001 |
05 Mar 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
04 Mar 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
01 Mar 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 400 |
29 Feb 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 2 |
28 Feb 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 9 |
27 Feb 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
26 Feb 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
23 Feb 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 11 |
22 Feb 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 61 |
21 Feb 2024 | 3.6000 | 3.6000 | 3.5760 | 3.5760 | 3.5760 | 44 |
20 Feb 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
16 Feb 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 35 |
15 Feb 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 640 |
14 Feb 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 5 |
13 Feb 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
12 Feb 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 178 |
09 Feb 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 800 |
08 Feb 2024 | 3.5700 | 3.5880 | 3.5700 | 3.5880 | 3.5880 | 1 |
07 Feb 2024 | 3.5900 | 3.5920 | 3.5850 | 3.5920 | 3.5920 | 6 |
06 Feb 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 215 |
05 Feb 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
02 Feb 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
01 Feb 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 1,350 |
31 Jan 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 150 |
30 Jan 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 60 |
29 Jan 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
26 Jan 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
25 Jan 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
24 Jan 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 1 |
23 Jan 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 80 |
22 Jan 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 88 |
19 Jan 2024 | 3.6950 | 3.6950 | 3.6530 | 3.6530 | 3.6530 | 5 |
18 Jan 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
17 Jan 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
16 Jan 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 10 |
12 Jan 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 200 |
11 Jan 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 10 |
10 Jan 2024 | 3.7600 | 3.7600 | 3.6770 | 3.6770 | 3.6770 | 4 |
09 Jan 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
08 Jan 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
05 Jan 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
04 Jan 2024 | 3.6980 | 3.6980 | 3.6830 | 3.6830 | 3.6830 | 140 |
03 Jan 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
02 Jan 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
29 Dec 2023 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 440 |
28 Dec 2023 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
27 Dec 2023 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
26 Dec 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
22 Dec 2023 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
21 Dec 2023 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
20 Dec 2023 | 3.7150 | 3.7920 | 3.6900 | 3.7920 | 3.7920 | 8 |
19 Dec 2023 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 10 |
18 Dec 2023 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
15 Dec 2023 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
14 Dec 2023 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 10 |
13 Dec 2023 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
12 Dec 2023 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 49 |
11 Dec 2023 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |