Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
15 Apr 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 1,289 |
12 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
11 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
10 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
09 Apr 2024 | 3.3500 | 3.5600 | 3.3500 | 3.4700 | 3.4700 | 3,292 |
08 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
05 Apr 2024 | 3.0350 | 3.0800 | 3.0350 | 3.0800 | 3.0800 | 250 |
04 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
03 Apr 2024 | 3.3300 | 3.3300 | 3.2900 | 3.2900 | 3.2900 | 1,520 |
02 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 16,000 |
01 Apr 2024 | 3.0500 | 3.1900 | 3.0300 | 3.1900 | 3.1900 | 19,310 |
28 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
27 Mar 2024 | 3.0000 | 3.0000 | 2.9300 | 2.9300 | 2.9300 | 620 |
26 Mar 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 634 |
25 Mar 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
22 Mar 2024 | 3.1500 | 3.1900 | 3.1500 | 3.1900 | 3.1900 | 600 |
21 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 202 |
20 Mar 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | 1,448 |
19 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
18 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 174 |
15 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
14 Mar 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 3,324 |
13 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
12 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
11 Mar 2024 | 3.5800 | 3.5800 | 3.3700 | 3.5700 | 3.5700 | 2,278 |
08 Mar 2024 | 3.1900 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | 1,000 |
07 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
06 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 220 |
05 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 746 |
04 Mar 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
01 Mar 2024 | 3.5100 | 3.5500 | 3.4100 | 3.4900 | 3.4900 | 3,304 |
29 Feb 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1800 | 3.1800 | 1,307 |
28 Feb 2024 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 202 |
27 Feb 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 305 |
26 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
23 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 9,048 |
22 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
21 Feb 2024 | 2.7900 | 2.8800 | 2.7900 | 2.8800 | 2.8800 | 3,510 |
20 Feb 2024 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | 2.8500 | 536 |
16 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2,008 |
15 Feb 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 161 |
14 Feb 2024 | 2.3700 | 2.5030 | 2.3700 | 2.4175 | 2.4175 | 1,386 |
13 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
12 Feb 2024 | 2.6700 | 2.7900 | 2.6700 | 2.7600 | 2.7600 | 714 |
09 Feb 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
08 Feb 2024 | 2.7500 | 2.8500 | 2.6750 | 2.6750 | 2.6750 | 23,238 |
07 Feb 2024 | 2.6600 | 2.6600 | 2.5700 | 2.5800 | 2.5800 | 1,960 |
06 Feb 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
05 Feb 2024 | 2.4650 | 2.4800 | 2.4650 | 2.4800 | 2.4800 | 1,105 |
02 Feb 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | 1,153 |
01 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 169 |
31 Jan 2024 | 2.5100 | 2.7000 | 2.5100 | 2.7000 | 2.7000 | 778 |
30 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1,514 |
29 Jan 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 306 |
26 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1,008 |
25 Jan 2024 | 3.0500 | 3.0650 | 3.0500 | 3.0650 | 3.0650 | 3,247 |
24 Jan 2024 | 3.1000 | 3.1040 | 3.1000 | 3.1000 | 3.1000 | 3,830 |
23 Jan 2024 | 2.9700 | 3.0400 | 2.9700 | 3.0050 | 3.0050 | 916 |
22 Jan 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9200 | 2.9200 | 2,146 |
19 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,110 |
18 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1,248 |
17 Jan 2024 | 3.1900 | 3.2100 | 3.1800 | 3.2000 | 3.2000 | 3,205 |
16 Jan 2024 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | 3.4700 | 576 |
12 Jan 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 122 |
11 Jan 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 145 |
10 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 100 |
09 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2,039 |
08 Jan 2024 | 3.7400 | 3.7400 | 3.4500 | 3.4500 | 3.4500 | 800 |
05 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 7,092 |
04 Jan 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 500 |
03 Jan 2024 | 3.6700 | 3.6700 | 3.5800 | 3.5800 | 3.5800 | 1,067 |
02 Jan 2024 | 3.7150 | 3.7150 | 3.6700 | 3.6700 | 3.6700 | 518 |
29 Dec 2023 | 3.7750 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 3,173 |
28 Dec 2023 | 3.6800 | 3.7500 | 3.6800 | 3.7500 | 3.7500 | 621 |
27 Dec 2023 | 3.5000 | 3.5000 | 3.3950 | 3.4700 | 3.4700 | 12,025 |
26 Dec 2023 | 3.4700 | 3.4700 | 3.4300 | 3.4300 | 3.4300 | 1,630 |
22 Dec 2023 | 3.5000 | 3.5000 | 3.2600 | 3.4000 | 3.4000 | 12,070 |
21 Dec 2023 | 3.4700 | 3.4700 | 3.4100 | 3.4100 | 3.4100 | 490 |
20 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
19 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 250 |
18 Dec 2023 | 3.5100 | 3.5100 | 3.4200 | 3.4200 | 3.4200 | 1,978 |
15 Dec 2023 | 3.3900 | 3.5100 | 3.3900 | 3.5100 | 3.5100 | 1,166 |
14 Dec 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 200 |
13 Dec 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1,070 |
12 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
11 Dec 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
08 Dec 2023 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | 3.4700 | 1,214 |
07 Dec 2023 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.3400 | 443 |
06 Dec 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
05 Dec 2023 | 3.0000 | 3.1100 | 3.0000 | 3.0500 | 3.0500 | 1,240 |
04 Dec 2023 | 3.0000 | 3.0050 | 2.9954 | 3.0050 | 3.0050 | 15,646 |
01 Dec 2023 | 3.0900 | 3.0900 | 3.0450 | 3.0450 | 3.0450 | 3,782 |
30 Nov 2023 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | 30,615 |
29 Nov 2023 | 3.1800 | 3.2850 | 3.1800 | 3.1900 | 3.1900 | 3,857 |
28 Nov 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
27 Nov 2023 | 3.3800 | 3.4300 | 3.3300 | 3.3400 | 3.3400 | 1,263 |
24 Nov 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
22 Nov 2023 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 713 |
21 Nov 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |