Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.7100 | 4.7400 | 4.6400 | 4.7300 | 4.7300 | 174,659 |
02 May 2024 | 4.7000 | 4.7500 | 4.5300 | 4.6100 | 4.6100 | 189,000 |
01 May 2024 | 4.5800 | 4.7000 | 4.4500 | 4.6700 | 4.6700 | 281,600 |
30 Apr 2024 | 4.7000 | 4.7100 | 4.4800 | 4.6000 | 4.6000 | 200,000 |
29 Apr 2024 | 4.4200 | 4.7500 | 4.4200 | 4.6900 | 4.6900 | 485,400 |
26 Apr 2024 | 4.3700 | 4.4500 | 4.3500 | 4.4100 | 4.4100 | 120,400 |
25 Apr 2024 | 4.5000 | 4.5000 | 4.3300 | 4.3800 | 4.3800 | 120,300 |
24 Apr 2024 | 4.4600 | 4.5500 | 4.4000 | 4.5000 | 4.5000 | 169,400 |
23 Apr 2024 | 4.3000 | 4.5000 | 4.2800 | 4.4700 | 4.4700 | 233,500 |
22 Apr 2024 | 4.4200 | 4.7000 | 4.2500 | 4.2800 | 4.2800 | 463,700 |
19 Apr 2024 | 4.2700 | 4.3800 | 4.2200 | 4.3500 | 4.3500 | 529,200 |
18 Apr 2024 | 4.2800 | 4.3900 | 4.2100 | 4.2700 | 4.2700 | 264,600 |
17 Apr 2024 | 4.3700 | 4.3700 | 4.2000 | 4.2400 | 4.2400 | 172,000 |
16 Apr 2024 | 4.0300 | 4.3400 | 3.9700 | 4.3200 | 4.3200 | 645,500 |
15 Apr 2024 | 4.3800 | 4.4100 | 3.9200 | 4.0600 | 4.0600 | 300,900 |
12 Apr 2024 | 4.4200 | 4.4600 | 4.2500 | 4.3600 | 4.3600 | 253,400 |
11 Apr 2024 | 4.2000 | 4.4700 | 4.1600 | 4.4600 | 4.4600 | 209,400 |
10 Apr 2024 | 4.2700 | 4.2800 | 4.1100 | 4.2000 | 4.2000 | 248,200 |
09 Apr 2024 | 4.2100 | 4.3900 | 4.2000 | 4.3300 | 4.3300 | 280,400 |
08 Apr 2024 | 4.3600 | 4.3600 | 4.0600 | 4.2000 | 4.2000 | 352,900 |
05 Apr 2024 | 4.5200 | 4.6000 | 4.2900 | 4.3500 | 4.3500 | 300,800 |
04 Apr 2024 | 4.4700 | 4.7000 | 4.3000 | 4.5300 | 4.5300 | 652,100 |
03 Apr 2024 | 4.2100 | 4.5000 | 4.1700 | 4.4700 | 4.4700 | 584,600 |
02 Apr 2024 | 4.0500 | 4.4300 | 4.0100 | 4.2500 | 4.2500 | 707,100 |
01 Apr 2024 | 3.7400 | 4.2800 | 3.7100 | 4.1100 | 4.1100 | 1,299,700 |
28 Mar 2024 | 4.0500 | 4.1000 | 3.4500 | 3.6600 | 3.6600 | 1,486,400 |
27 Mar 2024 | 3.8100 | 4.5300 | 3.7700 | 4.0000 | 4.0000 | 13,259,600 |
26 Mar 2024 | 3.3300 | 3.4700 | 3.3300 | 3.3800 | 3.3800 | 307,700 |
25 Mar 2024 | 3.3500 | 3.3900 | 3.3000 | 3.3200 | 3.3200 | 122,400 |
22 Mar 2024 | 3.2500 | 3.3400 | 3.1600 | 3.2900 | 3.2900 | 75,500 |
21 Mar 2024 | 3.3700 | 3.3900 | 3.2300 | 3.2500 | 3.2500 | 126,200 |
20 Mar 2024 | 3.2600 | 3.3700 | 3.2100 | 3.3700 | 3.3700 | 223,900 |
19 Mar 2024 | 3.1000 | 3.2900 | 3.1000 | 3.2500 | 3.2500 | 126,600 |
18 Mar 2024 | 3.1200 | 3.1500 | 3.0500 | 3.0800 | 3.0800 | 112,700 |
15 Mar 2024 | 2.8900 | 3.1000 | 2.8900 | 3.1000 | 3.1000 | 275,700 |
14 Mar 2024 | 3.0400 | 3.0900 | 2.8600 | 2.8900 | 2.8900 | 186,700 |
13 Mar 2024 | 3.0200 | 3.0700 | 2.9700 | 3.0400 | 3.0400 | 94,000 |
12 Mar 2024 | 3.0200 | 3.0300 | 2.9700 | 3.0200 | 3.0200 | 70,200 |
11 Mar 2024 | 2.9500 | 3.0500 | 2.9400 | 3.0200 | 3.0200 | 103,000 |
08 Mar 2024 | 3.1400 | 3.2500 | 2.9300 | 2.9500 | 2.9500 | 129,200 |
07 Mar 2024 | 2.9200 | 3.0800 | 2.9100 | 3.0500 | 3.0500 | 170,900 |
06 Mar 2024 | 2.8800 | 2.9300 | 2.8300 | 2.9300 | 2.9300 | 101,500 |
05 Mar 2024 | 2.7700 | 2.9500 | 2.7000 | 2.8600 | 2.8600 | 102,700 |
04 Mar 2024 | 2.9300 | 2.9300 | 2.7300 | 2.7800 | 2.7800 | 152,400 |
01 Mar 2024 | 3.0600 | 3.0600 | 2.8700 | 2.8800 | 2.8800 | 161,500 |
29 Feb 2024 | 3.1100 | 3.1500 | 3.0200 | 3.0600 | 3.0600 | 89,800 |
28 Feb 2024 | 3.2800 | 3.2800 | 3.0200 | 3.0500 | 3.0500 | 72,300 |
27 Feb 2024 | 3.3000 | 3.3400 | 3.2900 | 3.3200 | 3.3200 | 75,200 |
26 Feb 2024 | 3.2500 | 3.3400 | 3.2400 | 3.3100 | 3.3100 | 148,400 |
23 Feb 2024 | 3.2400 | 3.2700 | 3.2000 | 3.2500 | 3.2500 | 145,300 |
22 Feb 2024 | 3.1000 | 3.2500 | 3.1000 | 3.2300 | 3.2300 | 262,300 |
21 Feb 2024 | 3.0100 | 3.1100 | 3.0100 | 3.0800 | 3.0800 | 90,900 |
20 Feb 2024 | 3.0400 | 3.0500 | 2.9800 | 3.0200 | 3.0200 | 113,700 |
16 Feb 2024 | 3.0900 | 3.0900 | 2.9500 | 3.0400 | 3.0400 | 119,000 |
15 Feb 2024 | 2.9000 | 3.1000 | 2.9000 | 3.0900 | 3.0900 | 86,900 |
14 Feb 2024 | 3.0100 | 3.0300 | 2.9100 | 2.9800 | 2.9800 | 81,100 |
13 Feb 2024 | 3.0900 | 3.1000 | 2.9700 | 3.0000 | 3.0000 | 146,400 |
12 Feb 2024 | 3.1100 | 3.2100 | 3.1100 | 3.1700 | 3.1700 | 111,200 |
09 Feb 2024 | 3.1600 | 3.1600 | 3.0700 | 3.1400 | 3.1400 | 113,700 |
08 Feb 2024 | 3.2400 | 3.2600 | 3.1500 | 3.1500 | 3.1500 | 130,100 |
07 Feb 2024 | 3.1300 | 3.2600 | 3.0200 | 3.2300 | 3.2300 | 303,700 |
06 Feb 2024 | 2.9000 | 3.1200 | 2.9000 | 3.1000 | 3.1000 | 116,400 |
05 Feb 2024 | 2.9500 | 2.9500 | 2.8700 | 2.9100 | 2.9100 | 130,700 |
02 Feb 2024 | 3.0600 | 3.1100 | 2.8300 | 3.0000 | 3.0000 | 239,100 |
01 Feb 2024 | 3.1200 | 3.1900 | 3.0400 | 3.1300 | 3.1300 | 191,700 |
31 Jan 2024 | 3.1000 | 3.1300 | 2.9800 | 3.0700 | 3.0700 | 226,900 |
30 Jan 2024 | 3.0000 | 3.1200 | 2.9500 | 3.0600 | 3.0600 | 118,800 |
29 Jan 2024 | 3.1500 | 3.1500 | 2.8000 | 2.9700 | 2.9700 | 209,800 |
26 Jan 2024 | 2.9100 | 3.3500 | 2.9100 | 3.1100 | 3.1100 | 751,200 |
25 Jan 2024 | 2.8400 | 2.8700 | 2.7900 | 2.8600 | 2.8600 | 86,600 |
24 Jan 2024 | 2.7900 | 2.8500 | 2.7600 | 2.8400 | 2.8400 | 130,700 |
23 Jan 2024 | 2.7200 | 2.8000 | 2.6500 | 2.7500 | 2.7500 | 107,200 |
22 Jan 2024 | 2.5400 | 2.6700 | 2.5100 | 2.6400 | 2.6400 | 72,200 |
19 Jan 2024 | 2.5800 | 2.5900 | 2.4800 | 2.5000 | 2.5000 | 52,300 |
18 Jan 2024 | 2.5700 | 2.5900 | 2.5200 | 2.5600 | 2.5600 | 57,700 |
17 Jan 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5700 | 2.5700 | 117,700 |
16 Jan 2024 | 2.5600 | 2.5900 | 2.5300 | 2.5600 | 2.5600 | 74,600 |
12 Jan 2024 | 2.6500 | 2.6800 | 2.5500 | 2.5600 | 2.5600 | 68,600 |
11 Jan 2024 | 2.6200 | 2.6300 | 2.5500 | 2.6200 | 2.6200 | 109,500 |
10 Jan 2024 | 2.5500 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 51,700 |
09 Jan 2024 | 2.4700 | 2.5900 | 2.4000 | 2.5600 | 2.5600 | 107,100 |
08 Jan 2024 | 2.5500 | 2.6600 | 2.5500 | 2.6500 | 2.6500 | 79,800 |
05 Jan 2024 | 2.5600 | 2.6300 | 2.5400 | 2.5700 | 2.5700 | 190,300 |
04 Jan 2024 | 2.6700 | 2.6800 | 2.5300 | 2.5700 | 2.5700 | 78,400 |
03 Jan 2024 | 2.7000 | 2.7500 | 2.6300 | 2.6300 | 2.6300 | 92,900 |
02 Jan 2024 | 2.7900 | 2.7900 | 2.6000 | 2.6700 | 2.6700 | 88,200 |
29 Dec 2023 | 2.7700 | 2.8200 | 2.7300 | 2.8000 | 2.8000 | 82,300 |
28 Dec 2023 | 2.7500 | 2.8000 | 2.7100 | 2.7800 | 2.7800 | 180,200 |
27 Dec 2023 | 2.6500 | 2.8400 | 2.6500 | 2.7700 | 2.7700 | 200,900 |
26 Dec 2023 | 2.6900 | 2.7000 | 2.6400 | 2.6700 | 2.6700 | 73,900 |
22 Dec 2023 | 2.7300 | 2.7400 | 2.6500 | 2.6800 | 2.6800 | 80,600 |
21 Dec 2023 | 2.6600 | 2.7500 | 2.6100 | 2.7000 | 2.7000 | 88,100 |
20 Dec 2023 | 2.6000 | 2.7400 | 2.5400 | 2.6100 | 2.6100 | 201,100 |
19 Dec 2023 | 2.5700 | 2.6800 | 2.5200 | 2.6200 | 2.6200 | 110,400 |
18 Dec 2023 | 2.5700 | 2.6200 | 2.5200 | 2.5700 | 2.5700 | 80,000 |
15 Dec 2023 | 2.7600 | 2.7600 | 2.5300 | 2.5500 | 2.5500 | 324,100 |
14 Dec 2023 | 2.6000 | 2.7800 | 2.6000 | 2.7200 | 2.7200 | 162,300 |
13 Dec 2023 | 2.4900 | 2.5600 | 2.4400 | 2.5500 | 2.5500 | 252,800 |
12 Dec 2023 | 2.4900 | 2.5100 | 2.4200 | 2.4600 | 2.4600 | 73,200 |
11 Dec 2023 | 2.4300 | 2.5100 | 2.4100 | 2.4700 | 2.4700 | 65,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |