Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 3.440 | 3.460 | 3.420 | 3.440 | 3.440 | 762,000 |
25 June 2024 | 3.350 | 3.460 | 3.350 | 3.450 | 3.450 | 744,000 |
24 June 2024 | 3.380 | 3.380 | 3.350 | 3.380 | 3.380 | 206,000 |
21 June 2024 | 3.390 | 3.400 | 3.350 | 3.380 | 3.380 | 314,000 |
20 June 2024 | 3.430 | 3.440 | 3.390 | 3.400 | 3.400 | 138,000 |
19 June 2024 | 3.350 | 3.440 | 3.340 | 3.430 | 3.430 | 644,725 |
18 June 2024 | 3.320 | 3.340 | 3.300 | 3.340 | 3.340 | 392,000 |
17 June 2024 | 3.330 | 3.350 | 3.300 | 3.350 | 3.350 | 402,000 |
14 June 2024 | 3.350 | 3.350 | 3.320 | 3.350 | 3.350 | 589,000 |
13 June 2024 | 3.350 | 3.360 | 3.320 | 3.350 | 3.350 | 396,000 |
12 June 2024 | 3.350 | 3.370 | 3.340 | 3.360 | 3.360 | 232,000 |
11 June 2024 | 3.380 | 3.390 | 3.320 | 3.350 | 3.350 | 458,000 |
07 June 2024 | 3.400 | 3.410 | 3.350 | 3.400 | 3.400 | 422,000 |
06 June 2024 | 3.400 | 3.410 | 3.360 | 3.390 | 3.390 | 894,000 |
05 June 2024 | 3.440 | 3.440 | 3.390 | 3.420 | 3.420 | 410,000 |
04 June 2024 | 3.470 | 3.430 | 3.400 | 3.420 | 3.420 | 236,000 |
03 June 2024 | 3.400 | 3.440 | 3.390 | 3.440 | 3.440 | 500,000 |
31 May 2024 | 3.440 | 3.440 | 3.400 | 3.410 | 3.410 | 458,000 |
30 May 2024 | 3.440 | 3.440 | 3.410 | 3.440 | 3.440 | 372,400 |
29 May 2024 | 3.450 | 3.450 | 3.420 | 3.440 | 3.440 | 324,000 |
28 May 2024 | 3.460 | 3.460 | 3.430 | 3.450 | 3.450 | 280,000 |
27 May 2024 | 3.450 | 3.450 | 3.420 | 3.450 | 3.450 | 408,000 |
24 May 2024 | 3.450 | 3.470 | 3.430 | 3.440 | 3.440 | 292,000 |
23 May 2024 | 3.450 | 3.460 | 3.420 | 3.450 | 3.450 | 627,424 |
22 May 2024 | 3.490 | 3.500 | 3.450 | 3.460 | 3.460 | 205,920 |
21 May 2024 | 3.450 | 3.460 | 3.410 | 3.440 | 3.440 | 714,000 |
20 May 2024 | 3.460 | 3.480 | 3.450 | 3.470 | 3.470 | 908,000 |
17 May 2024 | 3.520 | 3.540 | 3.470 | 3.490 | 3.490 | 812,000 |
16 May 2024 | 3.520 | 3.560 | 3.510 | 3.530 | 3.530 | 1,098,000 |
14 May 2024 | 3.410 | 3.530 | 3.410 | 3.500 | 3.500 | 1,880,000 |
13 May 2024 | 3.410 | 3.440 | 3.370 | 3.410 | 3.410 | 2,050,000 |
10 May 2024 | 3.420 | 3.450 | 3.420 | 3.430 | 3.430 | 1,004,000 |
09 May 2024 | 3.420 | 3.450 | 3.410 | 3.420 | 3.420 | 982,000 |
08 May 2024 | 3.460 | 3.480 | 3.430 | 3.450 | 3.450 | 906,000 |
07 May 2024 | 3.480 | 3.500 | 3.450 | 3.490 | 3.490 | 696,000 |
06 May 2024 | 3.540 | 3.540 | 3.460 | 3.500 | 3.500 | 924,000 |
03 May 2024 | 3.500 | 3.550 | 3.480 | 3.540 | 3.540 | 592,000 |
02 May 2024 | 3.500 | 3.530 | 3.470 | 3.500 | 3.500 | 854,000 |
30 Apr 2024 | 3.510 | 3.550 | 3.510 | 3.530 | 3.530 | 336,000 |
29 Apr 2024 | 3.510 | 3.540 | 3.500 | 3.500 | 3.500 | 348,000 |
26 Apr 2024 | 3.530 | 3.530 | 3.500 | 3.510 | 3.510 | 530,000 |
25 Apr 2024 | 3.500 | 3.550 | 3.500 | 3.530 | 3.530 | 292,000 |
24 Apr 2024 | 3.530 | 3.530 | 3.470 | 3.490 | 3.490 | 214,000 |
23 Apr 2024 | 3.520 | 3.560 | 3.480 | 3.500 | 3.500 | 494,000 |
22 Apr 2024 | 3.470 | 3.520 | 3.450 | 3.480 | 3.480 | 1,078,000 |
19 Apr 2024 | 3.550 | 3.550 | 3.470 | 3.480 | 3.480 | 840,000 |
18 Apr 2024 | 3.520 | 3.570 | 3.530 | 3.570 | 3.570 | 228,000 |
17 Apr 2024 | 3.590 | 3.680 | 3.520 | 3.570 | 3.570 | 522,000 |
16 Apr 2024 | 3.580 | 3.580 | 3.550 | 3.580 | 3.580 | 454,000 |
15 Apr 2024 | 3.570 | 3.580 | 3.560 | 3.580 | 3.580 | 304,150 |
12 Apr 2024 | 3.580 | 3.620 | 3.580 | 3.580 | 3.580 | 490,000 |
11 Apr 2024 | 3.590 | 3.640 | 3.590 | 3.610 | 3.610 | 156,000 |
10 Apr 2024 | 3.590 | 3.650 | 3.590 | 3.620 | 3.620 | 417,240 |
09 Apr 2024 | 3.570 | 3.650 | 3.570 | 3.610 | 3.610 | 755,868 |
08 Apr 2024 | 3.620 | 3.630 | 3.550 | 3.570 | 3.570 | 591,240 |
05 Apr 2024 | 3.640 | 3.650 | 3.620 | 3.620 | 3.620 | 210,000 |
03 Apr 2024 | 3.600 | 3.680 | 3.600 | 3.640 | 3.640 | 310,000 |
02 Apr 2024 | 3.590 | 3.690 | 3.590 | 3.620 | 3.620 | 586,830 |
28 Mar 2024 | 3.580 | 3.590 | 3.560 | 3.580 | 3.580 | 177,000 |
27 Mar 2024 | 3.580 | 3.590 | 3.560 | 3.580 | 3.580 | 156,000 |
26 Mar 2024 | 3.600 | 3.620 | 3.550 | 3.580 | 3.580 | 498,000 |
25 Mar 2024 | 3.570 | 3.630 | 3.520 | 3.600 | 3.600 | 608,000 |
22 Mar 2024 | 3.650 | 3.650 | 3.550 | 3.600 | 3.600 | 768,000 |
21 Mar 2024 | 3.600 | 3.700 | 3.600 | 3.650 | 3.650 | 552,000 |
20 Mar 2024 | 3.680 | 3.690 | 3.630 | 3.630 | 3.630 | 510,000 |
19 Mar 2024 | 3.700 | 3.720 | 3.580 | 3.720 | 3.720 | 826,000 |
18 Mar 2024 | 3.770 | 3.770 | 3.720 | 3.720 | 3.720 | 226,000 |
15 Mar 2024 | 3.770 | 3.770 | 3.730 | 3.770 | 3.770 | 162,000 |
14 Mar 2024 | 3.730 | 3.790 | 3.730 | 3.770 | 3.770 | 428,000 |
13 Mar 2024 | 3.730 | 3.760 | 3.730 | 3.760 | 3.760 | 238,930 |
12 Mar 2024 | 3.720 | 3.760 | 3.710 | 3.730 | 3.730 | 588,000 |
11 Mar 2024 | 3.750 | 3.760 | 3.730 | 3.730 | 3.730 | 194,000 |
08 Mar 2024 | 3.750 | 3.770 | 3.730 | 3.750 | 3.750 | 244,000 |
07 Mar 2024 | 3.750 | 3.750 | 3.730 | 3.750 | 3.750 | 112,000 |
06 Mar 2024 | 3.700 | 3.750 | 3.690 | 3.730 | 3.730 | 252,000 |
05 Mar 2024 | 3.760 | 3.760 | 3.700 | 3.730 | 3.730 | 1,110,000 |
04 Mar 2024 | 3.710 | 3.770 | 3.710 | 3.760 | 3.760 | 384,000 |
01 Mar 2024 | 3.710 | 3.780 | 3.710 | 3.720 | 3.720 | 140,000 |
29 Feb 2024 | 3.710 | 3.730 | 3.710 | 3.720 | 3.720 | 68,000 |
28 Feb 2024 | 3.730 | 3.800 | 3.720 | 3.720 | 3.720 | 285,760 |
27 Feb 2024 | 3.750 | 3.760 | 3.720 | 3.730 | 3.730 | 194,000 |
26 Feb 2024 | 3.720 | 3.770 | 3.720 | 3.770 | 3.770 | 314,000 |
23 Feb 2024 | 3.680 | 3.710 | 3.670 | 3.710 | 3.710 | 348,000 |
22 Feb 2024 | 3.660 | 3.750 | 3.660 | 3.690 | 3.690 | 466,000 |
21 Feb 2024 | 3.650 | 3.710 | 3.650 | 3.690 | 3.690 | 312,146 |
20 Feb 2024 | 3.620 | 3.670 | 3.620 | 3.650 | 3.650 | 376,000 |
19 Feb 2024 | 3.680 | 3.720 | 3.640 | 3.660 | 3.660 | 246,000 |
16 Feb 2024 | 3.600 | 3.690 | 3.600 | 3.680 | 3.680 | 464,000 |
15 Feb 2024 | 3.620 | 3.640 | 3.560 | 3.600 | 3.600 | 532,000 |
14 Feb 2024 | 3.630 | 3.630 | 3.590 | 3.620 | 3.620 | 535,162 |
09 Feb 2024 | 3.650 | 3.650 | 3.620 | 3.630 | 3.630 | 46,000 |
08 Feb 2024 | 3.660 | 3.700 | 3.660 | 3.680 | 3.680 | 132,000 |
07 Feb 2024 | 3.670 | 3.680 | 3.610 | 3.610 | 3.610 | 456,000 |
06 Feb 2024 | 3.620 | 3.700 | 3.620 | 3.660 | 3.660 | 313,653 |
05 Feb 2024 | 3.620 | 3.650 | 3.600 | 3.620 | 3.620 | 396,000 |
02 Feb 2024 | 3.630 | 3.710 | 3.620 | 3.670 | 3.670 | 312,000 |
01 Feb 2024 | 3.640 | 3.730 | 3.640 | 3.680 | 3.680 | 190,000 |
31 Jan 2024 | 3.660 | 3.700 | 3.640 | 3.700 | 3.700 | 222,000 |
30 Jan 2024 | 3.750 | 3.750 | 3.660 | 3.660 | 3.660 | 346,000 |
29 Jan 2024 | 3.730 | 3.780 | 3.690 | 3.750 | 3.750 | 226,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |