Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
01 May 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
30 Apr 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
29 Apr 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
26 Apr 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
25 Apr 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 600 |
24 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 8,200 |
23 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
22 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
19 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 5,900 |
18 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
17 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 8,500 |
16 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
15 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
12 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 600 |
11 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
10 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
09 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 600 |
08 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1,000 |
05 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
04 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
03 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
02 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 108,000 |
01 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 400 |
28 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 45,100 |
27 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 500 |
26 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
25 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
22 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 2,000 |
21 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
20 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 126,300 |
19 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
18 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
15 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 10,400 |
14 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 17,100 |
13 Mar 2024 | 4.0200 | 4.0300 | 3.9100 | 3.9100 | 3.9100 | 15,700 |
12 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 1,400 |
11 Mar 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 1,800 |
08 Mar 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 300 |
07 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
06 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
05 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 2,000 |
04 Mar 2024 | 3.8900 | 3.9200 | 3.8900 | 3.9200 | 3.9200 | 2,900 |
01 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
29 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
28 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 400 |
27 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 44,400 |
26 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 1,800 |
23 Feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 1,097,400 |
22 Feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 200 |
21 Feb 2024 | 4.0600 | 4.1300 | 3.9800 | 3.9800 | 3.9800 | 14,300 |
20 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 1,700 |
16 Feb 2024 | 3.9900 | 4.0400 | 3.9900 | 4.0400 | 4.0400 | 2,200 |
15 Feb 2024 | 4.0800 | 4.1400 | 4.0800 | 4.1400 | 4.1400 | 900 |
14 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 300 |
13 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 500 |
12 Feb 2024 | 4.0300 | 4.1100 | 4.0300 | 4.1100 | 4.1100 | 700 |
09 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
08 Feb 2024 | 4.0700 | 4.1200 | 4.0700 | 4.1200 | 4.1200 | 2,000 |
07 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3,000 |
06 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
05 Feb 2024 | 4.2100 | 4.3800 | 4.2100 | 4.3800 | 4.3800 | 8,800 |
02 Feb 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
01 Feb 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
31 Jan 2024 | 4.4800 | 4.4800 | 4.3900 | 4.3900 | 4.3900 | 6,200 |
30 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
29 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 700 |
26 Jan 2024 | 4.4400 | 4.4500 | 4.3700 | 4.3700 | 4.3700 | 12,700 |
25 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1,500 |
24 Jan 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 300 |
23 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 200 |
22 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 10,900 |
19 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
18 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
17 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
16 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 2,300 |
12 Jan 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
11 Jan 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
10 Jan 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 200 |
09 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
08 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
05 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 1,600 |
04 Jan 2024 | 4.8700 | 4.9900 | 4.8700 | 4.9900 | 4.9900 | 2,200 |
03 Jan 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
02 Jan 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 400 |
29 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
28 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
27 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
26 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
22 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 500 |
21 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
20 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 200 |
19 Dec 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
18 Dec 2023 | 5.0300 | 5.0300 | 4.8600 | 4.8600 | 4.8600 | 800 |
15 Dec 2023 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | 4.9600 | 12,100 |
14 Dec 2023 | 4.9900 | 5.0500 | 4.9300 | 4.9300 | 4.9300 | 2,700 |
13 Dec 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 10,700 |
12 Dec 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 9,200 |
11 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 10,400 |
08 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 10,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |