Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.1600 | 4.2100 | 4.1600 | 4.2100 | 4.2100 | 900 |
27 Mar 2024 | 4.1800 | 4.2900 | 4.0300 | 4.2900 | 4.2900 | 15,500 |
26 Mar 2024 | 4.0600 | 4.1300 | 4.0600 | 4.1300 | 4.1300 | 1,900 |
25 Mar 2024 | 4.0600 | 4.1300 | 4.0300 | 4.0600 | 4.0600 | 6,000 |
22 Mar 2024 | 4.0600 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 11,200 |
21 Mar 2024 | 4.1300 | 4.2000 | 4.0600 | 4.0600 | 4.0600 | 5,100 |
20 Mar 2024 | 4.0000 | 4.1600 | 3.9800 | 4.1600 | 4.1600 | 12,600 |
19 Mar 2024 | 4.0000 | 4.2000 | 3.9800 | 3.9800 | 3.9800 | 11,100 |
18 Mar 2024 | 3.9800 | 4.1900 | 3.9800 | 3.9800 | 3.9800 | 2,800 |
15 Mar 2024 | 3.9700 | 4.1100 | 3.9700 | 4.1100 | 4.1100 | 6,000 |
14 Mar 2024 | 4.0200 | 4.1100 | 4.0200 | 4.0300 | 4.0300 | 2,000 |
13 Mar 2024 | 4.1600 | 4.2100 | 4.0200 | 4.0200 | 4.0200 | 8,000 |
12 Mar 2024 | 4.0500 | 4.0500 | 3.9700 | 3.9700 | 3.9700 | 1,800 |
11 Mar 2024 | 4.0600 | 4.1900 | 4.0500 | 4.0500 | 4.0500 | 11,300 |
08 Mar 2024 | 4.2700 | 4.2700 | 4.0200 | 4.0500 | 4.0500 | 6,300 |
07 Mar 2024 | 4.4200 | 4.5400 | 4.0200 | 4.0200 | 4.0200 | 12,500 |
06 Mar 2024 | 4.1700 | 4.5100 | 4.1700 | 4.4900 | 4.4900 | 3,400 |
05 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 600 |
04 Mar 2024 | 4.0000 | 4.2100 | 4.0000 | 4.1800 | 4.1800 | 2,300 |
01 Mar 2024 | 4.0200 | 4.0300 | 4.0200 | 4.0300 | 4.0300 | 1,700 |
29 Feb 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 1,000 |
28 Feb 2024 | 3.9900 | 4.1300 | 3.9800 | 3.9800 | 3.9800 | 11,400 |
27 Feb 2024 | 4.2400 | 4.3300 | 3.9700 | 3.9800 | 3.9800 | 15,300 |
26 Feb 2024 | 4.0800 | 4.3500 | 4.0800 | 4.1700 | 4.1700 | 1,800 |
23 Feb 2024 | 4.2200 | 4.5700 | 4.2200 | 4.2800 | 4.2800 | 5,300 |
22 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
21 Feb 2024 | 4.5200 | 4.5200 | 4.3500 | 4.3500 | 4.3500 | 700 |
20 Feb 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 200 |
16 Feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 300 |
15 Feb 2024 | 4.5000 | 4.5100 | 4.3000 | 4.3400 | 4.3400 | 2,400 |
14 Feb 2024 | 4.6400 | 4.6400 | 4.5200 | 4.5200 | 4.5200 | 800 |
13 Feb 2024 | 4.6600 | 4.6600 | 4.2200 | 4.2400 | 4.2400 | 3,000 |
12 Feb 2024 | 4.5700 | 4.5700 | 4.3500 | 4.3500 | 4.3500 | 2,100 |
09 Feb 2024 | 4.5100 | 4.7300 | 4.5000 | 4.7300 | 4.7300 | 3,700 |
08 Feb 2024 | 4.3700 | 4.4200 | 4.3700 | 4.4200 | 4.4200 | 1,800 |
07 Feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 300 |
06 Feb 2024 | 4.3400 | 4.6200 | 4.2500 | 4.6200 | 4.6200 | 6,000 |
05 Feb 2024 | 4.2500 | 4.2500 | 4.2100 | 4.2500 | 4.2500 | 14,200 |
02 Feb 2024 | 4.8300 | 4.8300 | 4.4200 | 4.6700 | 4.6700 | 2,400 |
01 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
31 Jan 2024 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | 4.3000 | 3,200 |
30 Jan 2024 | 4.4500 | 4.7500 | 4.2100 | 4.6900 | 4.6900 | 6,800 |
29 Jan 2024 | 4.4700 | 4.5600 | 4.1300 | 4.5600 | 4.5600 | 44,300 |
26 Jan 2024 | 4.0700 | 4.0700 | 4.0200 | 4.0700 | 4.0700 | 1,500 |
25 Jan 2024 | 4.0100 | 4.0600 | 3.9500 | 4.0500 | 4.0500 | 3,800 |
24 Jan 2024 | 4.1200 | 4.1900 | 4.0500 | 4.0500 | 4.0500 | 1,900 |
23 Jan 2024 | 4.0900 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | 1,400 |
22 Jan 2024 | 4.2100 | 4.2100 | 4.0900 | 4.0900 | 4.0900 | 1,400 |
19 Jan 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 700 |
18 Jan 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
17 Jan 2024 | 4.1900 | 4.2400 | 4.1900 | 4.1900 | 4.1900 | 2,300 |
16 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
12 Jan 2024 | 4.1500 | 4.2400 | 4.1100 | 4.2000 | 4.2000 | 3,500 |
11 Jan 2024 | 4.2000 | 4.2900 | 4.1100 | 4.1100 | 4.1100 | 7,300 |
10 Jan 2024 | 4.1000 | 4.1400 | 4.0800 | 4.1400 | 4.1400 | 1,400 |
09 Jan 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 300 |
08 Jan 2024 | 4.1600 | 4.1600 | 4.1300 | 4.1300 | 4.1300 | 8,700 |
05 Jan 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
04 Jan 2024 | 4.1600 | 4.1900 | 4.1500 | 4.1900 | 4.1900 | 2,500 |
03 Jan 2024 | 4.1800 | 4.1900 | 4.1600 | 4.1900 | 4.1900 | 1,800 |
02 Jan 2024 | 4.1800 | 4.1900 | 4.1700 | 4.1700 | 4.1700 | 3,400 |
29 Dec 2023 | 4.1600 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 8,500 |
28 Dec 2023 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 4,100 |
27 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 500 |
26 Dec 2023 | 4.2600 | 4.2600 | 4.2300 | 4.2500 | 4.2500 | 800 |
22 Dec 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 500 |
21 Dec 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
20 Dec 2023 | 4.2400 | 4.3100 | 4.1500 | 4.3100 | 4.3100 | 12,500 |
19 Dec 2023 | 4.2000 | 4.4000 | 4.1500 | 4.2500 | 4.2500 | 42,100 |
18 Dec 2023 | 4.3100 | 4.3100 | 4.1800 | 4.1800 | 4.1800 | 900 |
15 Dec 2023 | 4.5000 | 4.5000 | 4.3400 | 4.3400 | 4.3400 | 1,400 |
14 Dec 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 400 |
13 Dec 2023 | 4.6200 | 4.6200 | 4.3300 | 4.4300 | 4.4300 | 4,500 |
12 Dec 2023 | 4.3700 | 4.5200 | 4.3200 | 4.3800 | 4.3800 | 1,800 |
11 Dec 2023 | 4.3800 | 4.5600 | 4.3800 | 4.5600 | 4.5600 | 1,300 |
08 Dec 2023 | 4.5700 | 4.6500 | 4.5700 | 4.6200 | 4.6200 | 5,900 |
07 Dec 2023 | 4.5100 | 4.7100 | 4.5000 | 4.5000 | 4.5000 | 2,200 |
06 Dec 2023 | 4.7400 | 4.7500 | 4.5300 | 4.7500 | 4.7500 | 10,000 |
05 Dec 2023 | 4.5000 | 4.7200 | 4.5000 | 4.7200 | 4.7200 | 700 |
04 Dec 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 700 |
01 Dec 2023 | 4.5900 | 4.7000 | 4.5500 | 4.6700 | 4.6700 | 1,100 |
30 Nov 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 100 |
29 Nov 2023 | 4.6200 | 4.6400 | 4.5400 | 4.5400 | 4.5400 | 1,900 |
28 Nov 2023 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | 4.6100 | 800 |
27 Nov 2023 | 4.7300 | 4.7300 | 4.4300 | 4.5100 | 4.5100 | 2,800 |
24 Nov 2023 | 4.6300 | 4.7300 | 4.6300 | 4.7300 | 4.7300 | 1,000 |
22 Nov 2023 | 4.7100 | 4.7100 | 4.4700 | 4.4700 | 4.4700 | 3,300 |
21 Nov 2023 | 4.6300 | 4.6300 | 4.4500 | 4.4500 | 4.4500 | 900 |
20 Nov 2023 | 4.7500 | 4.7500 | 4.6700 | 4.6700 | 4.6700 | 1,700 |
17 Nov 2023 | 4.7600 | 4.7800 | 4.6600 | 4.6600 | 4.6600 | 1,600 |
16 Nov 2023 | 4.9700 | 4.9700 | 4.9200 | 4.9200 | 4.9200 | 3,200 |
15 Nov 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 300 |
14 Nov 2023 | 4.8000 | 4.9100 | 4.7900 | 4.9100 | 4.9100 | 2,000 |
13 Nov 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 5,400 |
10 Nov 2023 | 4.6100 | 4.6800 | 4.5100 | 4.6800 | 4.6800 | 4,500 |
09 Nov 2023 | 4.7900 | 4.9700 | 4.5800 | 4.6900 | 4.6900 | 2,100 |
08 Nov 2023 | 4.5600 | 4.5600 | 4.5500 | 4.5500 | 4.5500 | 1,100 |
07 Nov 2023 | 4.6700 | 4.6800 | 4.5500 | 4.5700 | 4.5700 | 2,200 |
06 Nov 2023 | 4.7100 | 4.7200 | 4.6500 | 4.6500 | 4.6500 | 1,800 |
03 Nov 2023 | 5.1200 | 5.1300 | 4.6500 | 4.6500 | 4.6500 | 4,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |