Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3.8000 | 3.9000 | 3.5000 | 3.6200 | 3.6200 | 104,200 |
09 May 2024 | 3.3000 | 4.0500 | 3.3000 | 3.8000 | 3.8000 | 222,600 |
08 May 2024 | 3.2400 | 3.3000 | 3.2000 | 3.2900 | 3.2900 | 23,400 |
07 May 2024 | 3.4300 | 3.4500 | 3.3350 | 3.3350 | 3.3350 | 27,000 |
06 May 2024 | 3.4100 | 3.5590 | 3.2300 | 3.4430 | 3.4430 | 43,000 |
03 May 2024 | 3.3900 | 3.5700 | 3.3800 | 3.4180 | 3.4180 | 19,700 |
02 May 2024 | 3.3190 | 3.3450 | 3.2920 | 3.3200 | 3.3200 | 1,900 |
01 May 2024 | 3.3900 | 3.3900 | 3.2850 | 3.2850 | 3.2850 | 1,400 |
30 Apr 2024 | 3.3100 | 3.4600 | 3.2800 | 3.3400 | 3.3400 | 13,200 |
29 Apr 2024 | 3.5900 | 3.5900 | 3.2700 | 3.2700 | 3.2700 | 4,800 |
26 Apr 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 2,900 |
25 Apr 2024 | 3.4260 | 3.6500 | 3.4260 | 3.6300 | 3.6300 | 5,900 |
24 Apr 2024 | 3.4200 | 3.7430 | 3.4200 | 3.4300 | 3.4300 | 8,200 |
23 Apr 2024 | 3.4900 | 3.4900 | 3.3600 | 3.3600 | 3.3600 | 2,000 |
22 Apr 2024 | 3.3950 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 8,700 |
19 Apr 2024 | 3.3500 | 3.4050 | 3.2000 | 3.3000 | 3.3000 | 3,700 |
18 Apr 2024 | 3.4000 | 3.4400 | 3.3900 | 3.4000 | 3.4000 | 2,700 |
17 Apr 2024 | 3.5200 | 3.5500 | 3.3800 | 3.4000 | 3.4000 | 1,500 |
16 Apr 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5400 | 3.5400 | 1,500 |
15 Apr 2024 | 3.7500 | 3.7500 | 3.5300 | 3.5600 | 3.5600 | 4,200 |
12 Apr 2024 | 3.9500 | 3.9500 | 3.7500 | 3.8000 | 3.8000 | 8,800 |
11 Apr 2024 | 3.8800 | 3.9700 | 3.8500 | 3.9000 | 3.9000 | 11,500 |
10 Apr 2024 | 3.9900 | 4.0940 | 3.8400 | 3.9100 | 3.9100 | 21,000 |
09 Apr 2024 | 3.9200 | 4.0600 | 3.9200 | 4.0500 | 4.0500 | 2,600 |
08 Apr 2024 | 4.1400 | 4.1400 | 3.7500 | 3.7500 | 3.7500 | 18,200 |
05 Apr 2024 | 4.0700 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 4,900 |
04 Apr 2024 | 4.0900 | 4.0900 | 3.8750 | 3.9000 | 3.9000 | 9,000 |
03 Apr 2024 | 4.0900 | 4.2900 | 3.9500 | 3.9500 | 3.9500 | 20,200 |
02 Apr 2024 | 4.0300 | 4.1200 | 3.7500 | 3.9500 | 3.9500 | 23,800 |
01 Apr 2024 | 4.4000 | 4.4000 | 4.0100 | 4.1400 | 4.1400 | 35,000 |
28 Mar 2024 | 4.3800 | 4.3800 | 3.8400 | 4.1100 | 4.1100 | 10,900 |
27 Mar 2024 | 3.8950 | 3.9200 | 3.8400 | 3.9100 | 3.9100 | 5,100 |
26 Mar 2024 | 3.9550 | 3.9550 | 3.7100 | 3.7100 | 3.7100 | 9,000 |
25 Mar 2024 | 3.7800 | 3.8700 | 3.4940 | 3.7000 | 3.7000 | 27,700 |
22 Mar 2024 | 3.5300 | 3.8000 | 3.5300 | 3.7800 | 3.7800 | 44,000 |
21 Mar 2024 | 3.4200 | 3.8890 | 3.4000 | 3.4800 | 3.4800 | 46,900 |
20 Mar 2024 | 3.2000 | 3.5800 | 3.2000 | 3.4600 | 3.4600 | 17,000 |
19 Mar 2024 | 3.4000 | 3.4000 | 3.2700 | 3.3900 | 3.3900 | 4,800 |
18 Mar 2024 | 3.4500 | 3.4500 | 3.3800 | 3.3900 | 3.3900 | 6,400 |
15 Mar 2024 | 3.4500 | 3.4700 | 3.2000 | 3.4500 | 3.4500 | 74,300 |
14 Mar 2024 | 3.4000 | 3.5300 | 3.4000 | 3.5000 | 3.5000 | 2,800 |
13 Mar 2024 | 3.4000 | 3.4000 | 3.1900 | 3.3500 | 3.3500 | 14,500 |
12 Mar 2024 | 3.3800 | 3.4800 | 3.3100 | 3.3300 | 3.3300 | 6,600 |
11 Mar 2024 | 3.4200 | 3.4700 | 3.3300 | 3.3900 | 3.3900 | 20,800 |
08 Mar 2024 | 3.4900 | 3.4900 | 3.3300 | 3.3300 | 3.3300 | 3,700 |
07 Mar 2024 | 3.3300 | 3.4700 | 3.3300 | 3.3500 | 3.3500 | 2,000 |
06 Mar 2024 | 3.3410 | 3.4060 | 3.1870 | 3.2100 | 3.2100 | 17,800 |
05 Mar 2024 | 3.4400 | 3.4700 | 2.9800 | 3.4700 | 3.4700 | 30,600 |
04 Mar 2024 | 3.4500 | 3.5200 | 3.3800 | 3.4100 | 3.4100 | 18,200 |
01 Mar 2024 | 3.5500 | 3.7300 | 3.2900 | 3.5200 | 3.5200 | 4,500 |
29 Feb 2024 | 3.3600 | 3.6500 | 3.3400 | 3.6500 | 3.6500 | 56,100 |
28 Feb 2024 | 3.5800 | 3.6820 | 3.5800 | 3.6100 | 3.6100 | 12,400 |
27 Feb 2024 | 3.4900 | 3.7040 | 3.4900 | 3.5300 | 3.5300 | 19,000 |
26 Feb 2024 | 3.4000 | 3.4000 | 3.2200 | 3.2700 | 3.2700 | 28,200 |
23 Feb 2024 | 3.2100 | 3.9950 | 3.2100 | 3.4300 | 3.4300 | 84,400 |
22 Feb 2024 | 3.4200 | 3.4200 | 3.0000 | 3.2300 | 3.2300 | 22,000 |
21 Feb 2024 | 3.1500 | 3.6600 | 2.9700 | 3.3150 | 3.3150 | 131,200 |
20 Feb 2024 | 3.1300 | 3.1400 | 2.9600 | 3.0300 | 3.0300 | 33,300 |
16 Feb 2024 | 2.8800 | 3.1000 | 2.8800 | 2.9600 | 2.9600 | 19,600 |
15 Feb 2024 | 2.9030 | 3.0000 | 2.8600 | 2.8800 | 2.8800 | 13,200 |
14 Feb 2024 | 2.9400 | 3.0800 | 2.8300 | 2.9150 | 2.9150 | 8,900 |
13 Feb 2024 | 2.8500 | 3.0700 | 2.8500 | 2.9400 | 2.9400 | 3,900 |
12 Feb 2024 | 2.8900 | 3.0900 | 2.8900 | 3.0200 | 3.0200 | 9,700 |
09 Feb 2024 | 2.9100 | 2.9500 | 2.8000 | 2.8800 | 2.8800 | 14,700 |
08 Feb 2024 | 2.9500 | 2.9500 | 2.7800 | 2.9000 | 2.9000 | 11,900 |
07 Feb 2024 | 3.0000 | 3.0000 | 2.8100 | 2.9500 | 2.9500 | 19,900 |
06 Feb 2024 | 3.0700 | 3.1200 | 2.9700 | 3.0100 | 3.0100 | 61,400 |
05 Feb 2024 | 3.0000 | 3.4000 | 2.9100 | 3.1300 | 3.1300 | 71,400 |
02 Feb 2024 | 3.0900 | 3.1000 | 2.7900 | 2.8000 | 2.8000 | 77,500 |
01 Feb 2024 | 2.6900 | 2.8740 | 2.6100 | 2.7600 | 2.7600 | 25,700 |
31 Jan 2024 | 2.6100 | 2.8800 | 2.5700 | 2.7100 | 2.7100 | 30,800 |
30 Jan 2024 | 2.5000 | 2.6400 | 2.5000 | 2.5900 | 2.5900 | 12,800 |
29 Jan 2024 | 2.6900 | 2.6900 | 2.5400 | 2.5400 | 2.5400 | 8,100 |
26 Jan 2024 | 2.6300 | 2.8400 | 2.6100 | 2.6900 | 2.6900 | 22,600 |
25 Jan 2024 | 2.6600 | 2.7400 | 2.6100 | 2.6300 | 2.6300 | 6,700 |
24 Jan 2024 | 2.6000 | 2.6630 | 2.5700 | 2.6350 | 2.6350 | 6,200 |
23 Jan 2024 | 2.7300 | 2.7620 | 2.3750 | 2.6900 | 2.6900 | 63,200 |
22 Jan 2024 | 2.8500 | 2.9100 | 2.7270 | 2.7900 | 2.7900 | 19,200 |
19 Jan 2024 | 2.6850 | 2.8000 | 2.6850 | 2.7700 | 2.7700 | 10,300 |
18 Jan 2024 | 2.4500 | 2.9850 | 2.4500 | 2.7600 | 2.7600 | 186,300 |
17 Jan 2024 | 2.7500 | 2.7500 | 2.5640 | 2.6000 | 2.6000 | 5,400 |
16 Jan 2024 | 2.7500 | 2.8800 | 2.7500 | 2.7500 | 2.7500 | 6,400 |
12 Jan 2024 | 2.7500 | 2.9680 | 2.7500 | 2.8900 | 2.8900 | 8,800 |
11 Jan 2024 | 2.9200 | 2.9200 | 2.7500 | 2.8450 | 2.8450 | 17,400 |
10 Jan 2024 | 2.8140 | 2.9900 | 2.7200 | 2.9200 | 2.9200 | 16,400 |
09 Jan 2024 | 2.9700 | 3.1000 | 2.9600 | 3.0100 | 3.0100 | 8,200 |
08 Jan 2024 | 3.1100 | 3.1100 | 3.0200 | 3.1000 | 3.1000 | 11,400 |
05 Jan 2024 | 2.8400 | 3.1700 | 2.7900 | 3.1140 | 3.1140 | 54,200 |
04 Jan 2024 | 2.9700 | 3.0100 | 2.9200 | 2.9600 | 2.9600 | 25,000 |
03 Jan 2024 | 3.0200 | 3.0300 | 2.9100 | 3.0100 | 3.0100 | 16,000 |
02 Jan 2024 | 2.9700 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 52,600 |
29 Dec 2023 | 2.9100 | 2.9900 | 2.9100 | 2.9500 | 2.9500 | 28,000 |
28 Dec 2023 | 2.9400 | 3.0000 | 2.8600 | 2.9230 | 2.9230 | 68,000 |
27 Dec 2023 | 3.0200 | 3.0800 | 2.6100 | 2.9900 | 2.9900 | 752,400 |
26 Dec 2023 | 2.4200 | 2.6100 | 2.3700 | 2.5200 | 2.5200 | 20,100 |
22 Dec 2023 | 2.5500 | 2.5750 | 2.4000 | 2.4250 | 2.4250 | 6,100 |
21 Dec 2023 | 2.5800 | 2.8150 | 2.5400 | 2.5700 | 2.5700 | 6,000 |
20 Dec 2023 | 2.4000 | 2.6900 | 2.4000 | 2.6900 | 2.6900 | 33,300 |
19 Dec 2023 | 2.5990 | 2.6000 | 2.3850 | 2.3900 | 2.3900 | 7,400 |
18 Dec 2023 | 2.7500 | 2.7600 | 2.5200 | 2.5650 | 2.5650 | 36,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |