Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 3.6500 | 3.6900 | 3.6300 | 3.6600 | 3.6600 | 4,042,311 |
20 June 2024 | 3.7100 | 3.7200 | 3.6400 | 3.6500 | 3.6500 | 5,487,409 |
19 June 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7100 | 3.7100 | 7,015,781 |
18 June 2024 | 3.6800 | 3.7100 | 3.6600 | 3.7000 | 3.7000 | 5,513,742 |
17 June 2024 | 3.6600 | 3.7100 | 3.6400 | 3.6800 | 3.6800 | 8,527,042 |
14 June 2024 | 3.6400 | 3.6700 | 3.6100 | 3.6600 | 3.6600 | 5,767,100 |
13 June 2024 | 3.7000 | 3.7400 | 3.6200 | 3.6300 | 3.6300 | 7,666,357 |
12 June 2024 | 3.8300 | 3.8400 | 3.7900 | 3.8200 | 3.8200 | 8,835,100 |
11 June 2024 | 3.8800 | 3.8800 | 3.8100 | 3.8400 | 3.8400 | 8,961,928 |
07 June 2024 | 3.7800 | 3.8800 | 3.7700 | 3.8700 | 3.8700 | 8,861,640 |
06 June 2024 | 3.8400 | 3.8600 | 3.7200 | 3.7600 | 3.7600 | 12,489,210 |
05 June 2024 | 3.9200 | 3.9200 | 3.8400 | 3.8400 | 3.8400 | 7,309,323 |
04 June 2024 | 3.8600 | 3.9300 | 3.8600 | 3.9100 | 3.9100 | 8,054,592 |
03 June 2024 | 3.9100 | 3.9200 | 3.8300 | 3.8700 | 3.8700 | 8,900,763 |
31 May 2024 | 3.9200 | 3.9400 | 3.9000 | 3.9100 | 3.9100 | 5,371,840 |
30 May 2024 | 3.9500 | 3.9700 | 3.9000 | 3.9100 | 3.9100 | 6,552,463 |
29 May 2024 | 3.9600 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 5,839,202 |
28 May 2024 | 4.0300 | 4.0300 | 3.9700 | 3.9800 | 3.9800 | 6,649,200 |
27 May 2024 | 3.9900 | 4.0400 | 3.9900 | 4.0300 | 4.0300 | 9,368,204 |
24 May 2024 | 3.9800 | 4.0300 | 3.9800 | 3.9900 | 3.9900 | 7,132,197 |
23 May 2024 | 4.0400 | 4.0500 | 3.9700 | 3.9900 | 3.9900 | 11,214,250 |
22 May 2024 | 4.0500 | 4.0700 | 4.0400 | 4.0500 | 4.0500 | 7,781,700 |
21 May 2024 | 4.0700 | 4.0700 | 4.0300 | 4.0500 | 4.0500 | 7,599,743 |
20 May 2024 | 4.0500 | 4.0700 | 4.0300 | 4.0700 | 4.0700 | 11,751,524 |
17 May 2024 | 4.0100 | 4.0500 | 3.9900 | 4.0500 | 4.0500 | 11,736,843 |
16 May 2024 | 3.9900 | 4.0200 | 3.9900 | 3.9900 | 3.9900 | 9,987,082 |
15 May 2024 | 4.0200 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 8,200,612 |
14 May 2024 | 4.0200 | 4.0300 | 4.0000 | 4.0100 | 4.0100 | 9,564,878 |
13 May 2024 | 4.0000 | 4.0300 | 3.9600 | 4.0200 | 4.0200 | 11,523,263 |
10 May 2024 | 4.0000 | 4.0200 | 3.9700 | 4.0100 | 4.0100 | 11,780,955 |
09 May 2024 | 3.9600 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 10,957,992 |
08 May 2024 | 3.9700 | 4.0200 | 3.9600 | 3.9600 | 3.9600 | 8,124,682 |
07 May 2024 | 4.0200 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 9,526,550 |
06 May 2024 | 3.9800 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 14,669,040 |
30 Apr 2024 | 3.9400 | 3.9800 | 3.9300 | 3.9700 | 3.9700 | 13,096,963 |
29 Apr 2024 | 3.8800 | 3.9500 | 3.8600 | 3.9400 | 3.9400 | 14,411,858 |
26 Apr 2024 | 3.8800 | 3.9000 | 3.8300 | 3.9000 | 3.9000 | 12,603,541 |
25 Apr 2024 | 3.8200 | 3.8900 | 3.8200 | 3.8800 | 3.8800 | 9,538,115 |
24 Apr 2024 | 3.8400 | 3.8600 | 3.8200 | 3.8500 | 3.8500 | 6,138,547 |
23 Apr 2024 | 3.8300 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 8,041,989 |
22 Apr 2024 | 3.8800 | 3.9100 | 3.8300 | 3.8500 | 3.8500 | 8,570,774 |
19 Apr 2024 | 3.8500 | 3.9200 | 3.8400 | 3.8900 | 3.8900 | 10,910,069 |
18 Apr 2024 | 3.8900 | 3.9400 | 3.8500 | 3.8600 | 3.8600 | 13,202,107 |
17 Apr 2024 | 3.8000 | 3.9000 | 3.7900 | 3.9000 | 3.9000 | 13,388,016 |
16 Apr 2024 | 3.9000 | 3.9000 | 3.7900 | 3.7900 | 3.7900 | 16,542,730 |
15 Apr 2024 | 3.9000 | 3.9600 | 3.8200 | 3.9100 | 3.9100 | 16,004,838 |
12 Apr 2024 | 3.8900 | 3.9300 | 3.8700 | 3.8800 | 3.8800 | 9,687,150 |
11 Apr 2024 | 3.8500 | 3.9200 | 3.8000 | 3.9100 | 3.9100 | 13,198,266 |
10 Apr 2024 | 3.8700 | 3.9000 | 3.8200 | 3.8500 | 3.8500 | 9,208,403 |
09 Apr 2024 | 3.8400 | 3.9000 | 3.8200 | 3.8700 | 3.8700 | 11,661,988 |
08 Apr 2024 | 3.8500 | 3.8900 | 3.8300 | 3.8400 | 3.8400 | 12,670,384 |
03 Apr 2024 | 3.8600 | 3.8700 | 3.8200 | 3.8600 | 3.8600 | 15,911,630 |
02 Apr 2024 | 3.7500 | 3.8300 | 3.7400 | 3.8200 | 3.8200 | 14,667,598 |
01 Apr 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7500 | 3.7500 | 8,406,271 |
29 Mar 2024 | 3.6900 | 3.6900 | 3.6700 | 3.7100 | 3.7100 | 4,863,940 |
28 Mar 2024 | 3.6600 | 3.7100 | 3.6400 | 3.6900 | 3.6900 | 6,096,795 |
27 Mar 2024 | 3.6900 | 3.7100 | 3.6500 | 3.6500 | 3.6500 | 6,300,601 |
26 Mar 2024 | 3.7000 | 3.7200 | 3.6500 | 3.7000 | 3.7000 | 8,531,250 |
25 Mar 2024 | 3.7100 | 3.7600 | 3.7000 | 3.7100 | 3.7100 | 7,192,650 |
22 Mar 2024 | 3.7700 | 3.7800 | 3.7000 | 3.7200 | 3.7200 | 7,050,922 |
21 Mar 2024 | 3.7700 | 3.8000 | 3.7400 | 3.7700 | 3.7700 | 7,899,657 |
20 Mar 2024 | 3.7300 | 3.7900 | 3.7300 | 3.7700 | 3.7700 | 8,773,795 |
19 Mar 2024 | 3.7700 | 3.7700 | 3.7200 | 3.7400 | 3.7400 | 10,173,352 |
18 Mar 2024 | 3.7400 | 3.7700 | 3.7300 | 3.7700 | 3.7700 | 9,260,750 |
15 Mar 2024 | 3.7100 | 3.7400 | 3.6900 | 3.7300 | 3.7300 | 6,564,558 |
14 Mar 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7100 | 3.7100 | 9,084,608 |
13 Mar 2024 | 3.7300 | 3.7300 | 3.6800 | 3.7100 | 3.7100 | 6,839,793 |
12 Mar 2024 | 3.7200 | 3.7300 | 3.6900 | 3.7300 | 3.7300 | 7,252,794 |
11 Mar 2024 | 3.6900 | 3.7200 | 3.6800 | 3.7200 | 3.7200 | 8,302,930 |
08 Mar 2024 | 3.6900 | 3.7100 | 3.6600 | 3.6900 | 3.6900 | 5,554,233 |
07 Mar 2024 | 3.6800 | 3.7400 | 3.6700 | 3.6900 | 3.6900 | 7,118,671 |
06 Mar 2024 | 3.6700 | 3.7000 | 3.6600 | 3.6900 | 3.6900 | 6,058,700 |
05 Mar 2024 | 3.6800 | 3.6900 | 3.6600 | 3.6800 | 3.6800 | 4,520,802 |
04 Mar 2024 | 3.7000 | 3.7200 | 3.6700 | 3.6900 | 3.6900 | 6,937,498 |
01 Mar 2024 | 3.7200 | 3.7400 | 3.7000 | 3.7200 | 3.7200 | 7,931,349 |
29 Feb 2024 | 3.6900 | 3.7500 | 3.6700 | 3.7300 | 3.7300 | 9,468,438 |
28 Feb 2024 | 3.7900 | 3.8200 | 3.6800 | 3.6800 | 3.6800 | 13,070,666 |
27 Feb 2024 | 3.7500 | 3.7800 | 3.7100 | 3.7800 | 3.7800 | 8,189,908 |
26 Feb 2024 | 3.7900 | 3.8100 | 3.7300 | 3.7500 | 3.7500 | 9,450,234 |
23 Feb 2024 | 3.7500 | 3.8000 | 3.7300 | 3.8000 | 3.8000 | 12,690,234 |
22 Feb 2024 | 3.7500 | 3.7600 | 3.7100 | 3.7300 | 3.7300 | 8,802,582 |
21 Feb 2024 | 3.7100 | 3.7900 | 3.6700 | 3.7300 | 3.7300 | 12,802,564 |
20 Feb 2024 | 3.7100 | 3.7300 | 3.6500 | 3.7200 | 3.7200 | 7,488,461 |
19 Feb 2024 | 3.7000 | 3.7500 | 3.6500 | 3.7200 | 3.7200 | 14,602,983 |
08 Feb 2024 | 3.4900 | 3.6800 | 3.4700 | 3.6700 | 3.6700 | 18,151,302 |
07 Feb 2024 | 3.4800 | 3.5400 | 3.4000 | 3.4700 | 3.4700 | 17,797,231 |
06 Feb 2024 | 3.4000 | 3.5700 | 3.2900 | 3.4900 | 3.4900 | 18,866,743 |
05 Feb 2024 | 3.5700 | 3.5800 | 3.3600 | 3.4000 | 3.4000 | 18,921,616 |
02 Feb 2024 | 3.6500 | 3.7200 | 3.5000 | 3.5800 | 3.5800 | 13,285,057 |
01 Feb 2024 | 3.7100 | 3.7400 | 3.6100 | 3.6500 | 3.6500 | 10,576,135 |
31 Jan 2024 | 3.8100 | 3.8500 | 3.7100 | 3.7400 | 3.7400 | 11,435,651 |
30 Jan 2024 | 3.8700 | 3.9300 | 3.8200 | 3.8300 | 3.8300 | 10,300,643 |
29 Jan 2024 | 3.9300 | 3.9600 | 3.8800 | 3.8800 | 3.8800 | 12,056,050 |
26 Jan 2024 | 3.8500 | 3.9500 | 3.8400 | 3.9300 | 3.9300 | 16,630,582 |
25 Jan 2024 | 3.7300 | 3.8400 | 3.7200 | 3.8400 | 3.8400 | 11,746,605 |
24 Jan 2024 | 3.6100 | 3.7400 | 3.5700 | 3.7400 | 3.7400 | 11,222,210 |
23 Jan 2024 | 3.5300 | 3.6200 | 3.4900 | 3.6000 | 3.6000 | 9,425,984 |
22 Jan 2024 | 3.7600 | 3.7600 | 3.5400 | 3.5700 | 3.5700 | 11,979,524 |
19 Jan 2024 | 3.7900 | 3.8100 | 3.7400 | 3.7700 | 3.7700 | 7,587,854 |
18 Jan 2024 | 3.8800 | 3.8800 | 3.6900 | 3.8000 | 3.8000 | 18,866,760 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |