Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
17 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
16 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
15 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
14 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
13 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
10 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
09 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
08 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
07 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
06 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
03 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
02 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
30 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
29 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
26 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
25 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
24 Apr 2024 | 3.7600 | 3.8200 | 3.7600 | 3.8200 | 3.8200 | - |
23 Apr 2024 | 3.6800 | 3.7800 | 3.6800 | 3.7800 | 3.7800 | - |
22 Apr 2024 | 4.0400 | 4.0400 | 3.7500 | 3.7800 | 3.7800 | - |
19 Apr 2024 | 3.9600 | 4.0900 | 3.9600 | 4.0500 | 4.0500 | - |
18 Apr 2024 | 3.8900 | 3.9800 | 3.8900 | 3.9800 | 3.9800 | - |
17 Apr 2024 | 3.7700 | 3.9000 | 3.7700 | 3.9000 | 3.9000 | - |
16 Apr 2024 | 3.7500 | 3.8100 | 3.6800 | 3.8100 | 3.8100 | - |
15 Apr 2024 | 3.4800 | 3.6200 | 3.4800 | 3.6200 | 3.6200 | - |
12 Apr 2024 | 3.4700 | 3.5400 | 3.4700 | 3.5400 | 3.5400 | - |
11 Apr 2024 | 3.3400 | 3.4600 | 3.2900 | 3.2900 | 3.2900 | - |
10 Apr 2024 | 3.2900 | 3.3500 | 3.2900 | 3.3400 | 3.3400 | - |
09 Apr 2024 | 3.3500 | 3.3600 | 3.3200 | 3.3200 | 3.3200 | - |
08 Apr 2024 | 3.2400 | 3.3300 | 3.2400 | 3.2900 | 3.2900 | - |
05 Apr 2024 | 3.2800 | 3.3600 | 3.2500 | 3.2500 | 3.2500 | - |
04 Apr 2024 | 3.1800 | 3.3300 | 3.1800 | 3.3000 | 3.3000 | - |
03 Apr 2024 | 3.1800 | 3.2500 | 3.1600 | 3.2000 | 3.2000 | - |
02 Apr 2024 | 3.1500 | 3.2500 | 3.1500 | 3.1900 | 3.1900 | - |
28 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
27 Mar 2024 | 3.0400 | 3.1000 | 3.0400 | 3.1000 | 3.1000 | - |
26 Mar 2024 | 3.0300 | 3.0600 | 3.0300 | 3.0500 | 3.0500 | - |
25 Mar 2024 | 2.9500 | 3.0200 | 2.9500 | 3.0200 | 3.0200 | - |
22 Mar 2024 | 2.8700 | 2.9000 | 2.7500 | 2.8600 | 2.8600 | - |
21 Mar 2024 | 2.7700 | 2.8900 | 2.7700 | 2.8900 | 2.8900 | - |
20 Mar 2024 | 2.9300 | 3.0500 | 2.7600 | 2.7700 | 2.7700 | 250 |
19 Mar 2024 | 3.1500 | 3.1500 | 2.9400 | 2.9400 | 2.9400 | - |
18 Mar 2024 | 3.2100 | 3.5200 | 3.2100 | 3.2700 | 3.2700 | - |
15 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
14 Mar 2024 | 4.3500 | 4.3500 | 4.1800 | 4.1800 | 4.1800 | - |
13 Mar 2024 | 4.4100 | 4.4700 | 4.4100 | 4.4300 | 4.4300 | - |
12 Mar 2024 | 4.3500 | 4.4700 | 4.3500 | 4.4700 | 4.4700 | - |
11 Mar 2024 | 4.5100 | 4.5100 | 4.3300 | 4.3500 | 4.3500 | - |
08 Mar 2024 | 4.9000 | 4.9000 | 4.4300 | 4.5400 | 4.5400 | - |
07 Mar 2024 | 5.0200 | 5.0200 | 4.8600 | 4.8600 | 4.8600 | - |
06 Mar 2024 | 4.8400 | 5.0200 | 4.8400 | 5.0200 | 5.0200 | - |
05 Mar 2024 | 4.6500 | 4.9600 | 4.6500 | 4.9200 | 4.9200 | - |
04 Mar 2024 | 4.8700 | 4.9000 | 4.7000 | 4.7000 | 4.7000 | - |
01 Mar 2024 | 4.8500 | 5.1200 | 4.8500 | 4.8700 | 4.8700 | - |
29 Feb 2024 | 4.9000 | 4.9600 | 4.9000 | 4.9200 | 4.9200 | - |
28 Feb 2024 | 4.7600 | 5.0400 | 4.7600 | 4.9000 | 4.9000 | - |
27 Feb 2024 | 4.6600 | 4.9400 | 4.6600 | 4.9200 | 4.9200 | - |
26 Feb 2024 | 4.8500 | 4.8700 | 4.7200 | 4.7700 | 4.7700 | - |
23 Feb 2024 | 4.8600 | 4.9200 | 4.8600 | 4.8800 | 4.8800 | - |
22 Feb 2024 | 4.6700 | 4.8700 | 4.6700 | 4.8700 | 4.8700 | - |
21 Feb 2024 | 4.3800 | 4.6100 | 4.3800 | 4.6100 | 4.6100 | - |
20 Feb 2024 | 4.2800 | 4.5000 | 4.2800 | 4.5000 | 4.5000 | - |
19 Feb 2024 | 4.3400 | 4.3500 | 4.3300 | 4.3300 | 4.3300 | - |
16 Feb 2024 | 4.1100 | 4.3500 | 4.1100 | 4.3500 | 4.3500 | - |
15 Feb 2024 | 4.1300 | 4.2100 | 4.1300 | 4.1300 | 4.1300 | - |
14 Feb 2024 | 4.1200 | 4.2700 | 4.1200 | 4.1500 | 4.1500 | - |
13 Feb 2024 | 4.2900 | 4.2900 | 4.1400 | 4.1400 | 4.1400 | - |
12 Feb 2024 | 4.1800 | 4.3500 | 4.1800 | 4.2800 | 4.2800 | - |
09 Feb 2024 | 4.1100 | 4.2300 | 4.1100 | 4.1800 | 4.1800 | - |
08 Feb 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0100 | 4.0100 | - |
07 Feb 2024 | 4.1600 | 4.1800 | 4.1300 | 4.1800 | 4.1800 | - |
06 Feb 2024 | 4.0700 | 4.2300 | 4.0700 | 4.2300 | 4.2300 | - |
05 Feb 2024 | 4.1100 | 4.1500 | 4.1100 | 4.1500 | 4.1500 | - |
02 Feb 2024 | 4.0500 | 4.1700 | 4.0500 | 4.1700 | 4.1700 | - |
01 Feb 2024 | 4.1900 | 4.2300 | 4.1900 | 4.1900 | 4.1900 | - |
31 Jan 2024 | 4.3100 | 4.3100 | 4.2400 | 4.2600 | 4.2600 | - |
30 Jan 2024 | 4.2500 | 4.3900 | 4.2500 | 4.3700 | 4.3700 | - |
29 Jan 2024 | 4.2100 | 4.3400 | 4.2100 | 4.2600 | 4.2600 | - |
26 Jan 2024 | 4.3100 | 4.3100 | 4.1900 | 4.1900 | 4.1900 | - |
25 Jan 2024 | 4.7500 | 4.7500 | 4.2900 | 4.2900 | 4.2900 | - |
24 Jan 2024 | 4.3500 | 4.8200 | 4.3500 | 4.7800 | 4.7800 | - |
23 Jan 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
22 Jan 2024 | 2.8000 | 2.9100 | 2.8000 | 2.9100 | 2.9100 | - |
19 Jan 2024 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | 2.8100 | - |
18 Jan 2024 | 2.7400 | 2.8300 | 2.7400 | 2.8300 | 2.8300 | - |
17 Jan 2024 | 2.7400 | 2.7700 | 2.7400 | 2.7500 | 2.7500 | - |
16 Jan 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | - |
15 Jan 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 2.8000 | - |
12 Jan 2024 | 2.8800 | 2.9200 | 2.8800 | 2.9200 | 2.9200 | - |
11 Jan 2024 | 2.9900 | 3.0200 | 2.9900 | 3.0200 | 3.0200 | - |
10 Jan 2024 | 2.9900 | 3.0300 | 2.9900 | 3.0100 | 3.0100 | - |
09 Jan 2024 | 2.9500 | 3.0500 | 2.9500 | 3.0200 | 3.0200 | - |
08 Jan 2024 | 2.8900 | 2.9600 | 2.8900 | 2.9600 | 2.9600 | - |
05 Jan 2024 | 2.8700 | 2.9000 | 2.8700 | 2.9000 | 2.9000 | - |
04 Jan 2024 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | 2.9000 | - |
03 Jan 2024 | 2.8400 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | - |
02 Jan 2024 | 2.8000 | 2.8500 | 2.8000 | 2.8200 | 2.8200 | - |
29 Dec 2023 | 2.7700 | 2.8100 | 2.7700 | 2.8100 | 2.8100 | - |
28 Dec 2023 | 2.7500 | 2.8300 | 2.7500 | 2.7800 | 2.7800 | - |
27 Dec 2023 | 2.7400 | 2.8500 | 2.7400 | 2.7600 | 2.7600 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |