Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3.2600 | 3.3600 | 3.0500 | 3.1500 | 3.1500 | 21,700 |
09 May 2024 | 3.3200 | 3.3400 | 3.2000 | 3.3200 | 3.3200 | 12,400 |
08 May 2024 | 3.1500 | 3.3200 | 3.1500 | 3.2200 | 3.2200 | 4,300 |
07 May 2024 | 3.2500 | 3.3800 | 3.2000 | 3.2400 | 3.2400 | 16,000 |
06 May 2024 | 3.2100 | 3.4800 | 3.1900 | 3.2700 | 3.2700 | 18,700 |
03 May 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 500 |
02 May 2024 | 3.1500 | 3.1900 | 3.1500 | 3.1900 | 3.1900 | 2,500 |
01 May 2024 | 3.1700 | 3.2200 | 3.1400 | 3.1500 | 3.1500 | 1,200 |
30 Apr 2024 | 3.1300 | 3.1500 | 3.1300 | 3.1400 | 3.1400 | 1,100 |
29 Apr 2024 | 3.1100 | 3.1300 | 3.1100 | 3.1300 | 3.1300 | 1,500 |
26 Apr 2024 | 3.0500 | 3.1800 | 3.0500 | 3.1800 | 3.1800 | 1,000 |
25 Apr 2024 | 3.0500 | 3.0600 | 3.0500 | 3.0500 | 3.0500 | 1,900 |
24 Apr 2024 | 3.0100 | 3.1000 | 3.0100 | 3.1000 | 3.1000 | 4,400 |
23 Apr 2024 | 3.0200 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 1,600 |
22 Apr 2024 | 3.0300 | 3.0900 | 2.9900 | 3.0200 | 3.0200 | 8,800 |
19 Apr 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 2,000 |
18 Apr 2024 | 3.1600 | 3.1600 | 3.0400 | 3.0500 | 3.0500 | 800 |
17 Apr 2024 | 3.0800 | 3.0900 | 3.0700 | 3.0800 | 3.0800 | 5,000 |
16 Apr 2024 | 3.0900 | 3.1600 | 3.0600 | 3.1600 | 3.1600 | 5,200 |
15 Apr 2024 | 3.0000 | 3.1300 | 2.9600 | 3.0600 | 3.0600 | 9,600 |
12 Apr 2024 | 3.1000 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 3,700 |
11 Apr 2024 | 3.1400 | 3.2100 | 3.0800 | 3.1500 | 3.1500 | 4,900 |
10 Apr 2024 | 3.1600 | 3.1600 | 3.1400 | 3.1600 | 3.1600 | 800 |
09 Apr 2024 | 3.1500 | 3.2200 | 3.1500 | 3.2100 | 3.2100 | 9,100 |
08 Apr 2024 | 3.1400 | 3.1700 | 3.1400 | 3.1500 | 3.1500 | 2,700 |
05 Apr 2024 | 3.1600 | 3.2100 | 3.1600 | 3.2100 | 3.2100 | 800 |
04 Apr 2024 | 3.1900 | 3.2400 | 3.1600 | 3.2400 | 3.2400 | 6,200 |
03 Apr 2024 | 3.1900 | 3.2400 | 3.1900 | 3.2400 | 3.2400 | 2,900 |
02 Apr 2024 | 3.1600 | 3.2200 | 3.1600 | 3.2200 | 3.2200 | 600 |
01 Apr 2024 | 3.0700 | 3.1600 | 3.0700 | 3.1600 | 3.1600 | 3,100 |
28 Mar 2024 | 3.1800 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 2,000 |
27 Mar 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 2,500 |
26 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 600 |
25 Mar 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2000 | 3.2000 | 1,900 |
22 Mar 2024 | 3.1500 | 3.2200 | 3.1500 | 3.2000 | 3.2000 | 14,900 |
21 Mar 2024 | 3.2400 | 3.2400 | 3.0900 | 3.0900 | 3.0900 | 2,600 |
20 Mar 2024 | 3.1300 | 3.2200 | 3.1200 | 3.2200 | 3.2200 | 1,500 |
19 Mar 2024 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | 3,100 |
18 Mar 2024 | 3.2000 | 3.2300 | 3.0800 | 3.1000 | 3.1000 | 2,100 |
15 Mar 2024 | 3.1100 | 3.1800 | 3.0700 | 3.1800 | 3.1800 | 2,000 |
14 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
13 Mar 2024 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | 3.0700 | 1,200 |
12 Mar 2024 | 3.0700 | 3.1600 | 3.0700 | 3.0700 | 3.0700 | 2,500 |
11 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 700 |
08 Mar 2024 | 3.2000 | 3.2000 | 3.0700 | 3.0700 | 3.0700 | 700 |
07 Mar 2024 | 3.0900 | 3.2200 | 3.0700 | 3.0700 | 3.0700 | 3,100 |
06 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 700 |
05 Mar 2024 | 3.0700 | 3.0800 | 3.0700 | 3.0700 | 3.0700 | 1,700 |
04 Mar 2024 | 3.2400 | 3.2400 | 3.0700 | 3.0700 | 3.0700 | 2,000 |
01 Mar 2024 | 3.0700 | 3.2300 | 3.0700 | 3.0700 | 3.0700 | 2,100 |
29 Feb 2024 | 3.1500 | 3.2300 | 3.0900 | 3.1300 | 3.1300 | 9,100 |
28 Feb 2024 | 3.1600 | 3.2100 | 3.1400 | 3.1500 | 3.1500 | 3,900 |
27 Feb 2024 | 3.1900 | 3.1900 | 3.1400 | 3.1400 | 3.1400 | 7,000 |
26 Feb 2024 | 3.1400 | 3.2700 | 3.1400 | 3.2700 | 3.2700 | 600 |
23 Feb 2024 | 3.0600 | 3.1400 | 3.0400 | 3.1400 | 3.1400 | 3,700 |
22 Feb 2024 | 3.0500 | 3.0800 | 3.0000 | 3.0800 | 3.0800 | 7,300 |
21 Feb 2024 | 2.9900 | 3.0400 | 2.9900 | 3.0100 | 3.0100 | 4,400 |
20 Feb 2024 | 3.1600 | 3.1600 | 2.9900 | 2.9900 | 2.9900 | 3,800 |
16 Feb 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0300 | 3.0300 | 17,700 |
15 Feb 2024 | 3.4000 | 3.4000 | 3.0000 | 3.0100 | 3.0100 | 46,500 |
14 Feb 2024 | 3.4400 | 3.5700 | 3.2700 | 3.5500 | 3.5500 | 18,400 |
13 Feb 2024 | 3.5900 | 3.6400 | 3.5100 | 3.5900 | 3.5900 | 14,100 |
12 Feb 2024 | 3.3100 | 3.5600 | 3.3100 | 3.5000 | 3.5000 | 17,400 |
09 Feb 2024 | 3.3000 | 3.4200 | 3.3000 | 3.3400 | 3.3400 | 800 |
08 Feb 2024 | 3.4000 | 3.4800 | 3.3500 | 3.4200 | 3.4200 | 9,400 |
07 Feb 2024 | 3.3800 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | 2,500 |
06 Feb 2024 | 3.1600 | 3.3500 | 3.1600 | 3.3000 | 3.3000 | 3,400 |
05 Feb 2024 | 3.2300 | 3.2300 | 3.1500 | 3.1600 | 3.1600 | 3,700 |
02 Feb 2024 | 3.1200 | 3.3000 | 3.1100 | 3.2100 | 3.2100 | 3,900 |
01 Feb 2024 | 3.1700 | 3.1900 | 3.0800 | 3.1600 | 3.1600 | 3,000 |
31 Jan 2024 | 3.2000 | 3.2000 | 3.0800 | 3.0800 | 3.0800 | 2,600 |
30 Jan 2024 | 3.1000 | 3.1400 | 3.0800 | 3.1000 | 3.1000 | 11,400 |
29 Jan 2024 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 1,700 |
26 Jan 2024 | 3.1800 | 3.1800 | 3.0700 | 3.1700 | 3.1700 | 1,300 |
25 Jan 2024 | 3.1600 | 3.3100 | 3.1100 | 3.3100 | 3.3100 | 20,900 |
24 Jan 2024 | 3.0500 | 3.2000 | 3.0500 | 3.2000 | 3.2000 | 6,300 |
23 Jan 2024 | 3.0200 | 3.1300 | 3.0200 | 3.0900 | 3.0900 | 19,400 |
22 Jan 2024 | 3.0300 | 3.0900 | 3.0200 | 3.0200 | 3.0200 | 8,200 |
19 Jan 2024 | 2.9700 | 3.1000 | 2.9700 | 3.0300 | 3.0300 | 5,800 |
18 Jan 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0300 | 3.0300 | 1,600 |
17 Jan 2024 | 3.0000 | 3.0000 | 2.8700 | 2.9900 | 2.9900 | 6,700 |
16 Jan 2024 | 3.0200 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 21,200 |
12 Jan 2024 | 3.1700 | 3.1700 | 3.0600 | 3.0600 | 3.0600 | 1,700 |
11 Jan 2024 | 3.1900 | 3.2200 | 3.0400 | 3.0400 | 3.0400 | 11,500 |
10 Jan 2024 | 3.1300 | 3.1800 | 3.0500 | 3.1200 | 3.1200 | 19,100 |
09 Jan 2024 | 3.2500 | 3.2900 | 3.0600 | 3.1000 | 3.1000 | 14,700 |
08 Jan 2024 | 3.5500 | 3.6900 | 3.2800 | 3.2800 | 3.2800 | 44,200 |
05 Jan 2024 | 3.5700 | 3.7500 | 3.5600 | 3.5600 | 3.5600 | 15,100 |
04 Jan 2024 | 3.7200 | 3.7400 | 3.5700 | 3.5700 | 3.5700 | 15,200 |
03 Jan 2024 | 3.7000 | 3.7900 | 3.6000 | 3.6000 | 3.6000 | 6,700 |
02 Jan 2024 | 4.0500 | 4.1700 | 3.7000 | 3.7100 | 3.7100 | 138,300 |
29 Dec 2023 | 4.5900 | 4.6000 | 4.5400 | 4.5400 | 4.5400 | 1,500 |
28 Dec 2023 | 4.6600 | 4.7000 | 4.4500 | 4.6500 | 4.6500 | 27,800 |
27 Dec 2023 | 4.5900 | 4.6700 | 4.3500 | 4.6700 | 4.6700 | 15,400 |
26 Dec 2023 | 4.3700 | 4.4800 | 4.2500 | 4.4800 | 4.4800 | 9,400 |
22 Dec 2023 | 4.0900 | 4.4400 | 4.0900 | 4.3500 | 4.3500 | 9,000 |
21 Dec 2023 | 4.3000 | 4.4400 | 4.2700 | 4.3000 | 4.3000 | 6,800 |
20 Dec 2023 | 4.4400 | 4.4400 | 4.3200 | 4.4400 | 4.4400 | 1,300 |
19 Dec 2023 | 4.2800 | 4.4400 | 4.2200 | 4.4400 | 4.4400 | 9,400 |
18 Dec 2023 | 4.3500 | 4.4500 | 4.2700 | 4.2800 | 4.2800 | 8,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |