Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
15 Mar 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
14 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
13 Mar 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
12 Mar 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
11 Mar 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
08 Mar 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
07 Mar 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
06 Mar 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
05 Mar 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
04 Mar 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
01 Mar 2024 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
29 Feb 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
28 Feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
27 Feb 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
26 Feb 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
23 Feb 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
22 Feb 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
21 Feb 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
20 Feb 2024 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
15 Feb 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
14 Feb 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
13 Feb 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
12 Feb 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
09 Feb 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
08 Feb 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
07 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
06 Feb 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
05 Feb 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
02 Feb 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
01 Feb 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
31 Jan 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
30 Jan 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
29 Jan 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | - |
26 Jan 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
25 Jan 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
24 Jan 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
23 Jan 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
22 Jan 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
19 Jan 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
18 Jan 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
17 Jan 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
16 Jan 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
12 Jan 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
11 Jan 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
10 Jan 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | - |
09 Jan 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
08 Jan 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
05 Jan 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
04 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
03 Jan 2024 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | - |
02 Jan 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
29 Dec 2023 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
28 Dec 2023 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
27 Dec 2023 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
26 Dec 2023 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
22 Dec 2023 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
21 Dec 2023 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
20 Dec 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
19 Dec 2023 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
18 Dec 2023 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
15 Dec 2023 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
14 Dec 2023 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
13 Dec 2023 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
12 Dec 2023 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
11 Dec 2023 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
08 Dec 2023 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
07 Dec 2023 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
06 Dec 2023 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
05 Dec 2023 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
04 Dec 2023 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
01 Dec 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
30 Nov 2023 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
29 Nov 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
28 Nov 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
27 Nov 2023 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
24 Nov 2023 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
21 Nov 2023 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
20 Nov 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
17 Nov 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
16 Nov 2023 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
15 Nov 2023 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
14 Nov 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
13 Nov 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
10 Nov 2023 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
09 Nov 2023 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
08 Nov 2023 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
07 Nov 2023 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
06 Nov 2023 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | - |
03 Nov 2023 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | - |
02 Nov 2023 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
01 Nov 2023 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
31 Oct 2023 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
30 Oct 2023 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
27 Oct 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
26 Oct 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |