Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 3.6900 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 113,729 |
25 July 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7300 | 3.7300 | 49,257 |
24 July 2024 | 3.8000 | 3.8000 | 3.7800 | 3.8000 | 3.8000 | 23,388 |
23 July 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 134,774 |
22 July 2024 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.7400 | 9,480 |
19 July 2024 | 3.7600 | 3.7600 | 3.7500 | 3.7600 | 3.7600 | 5,145 |
18 July 2024 | 3.8000 | 3.8100 | 3.8000 | 3.8100 | 3.8100 | 129,208 |
17 July 2024 | 3.8400 | 3.8500 | 3.8400 | 3.8500 | 3.8500 | 8,327 |
16 July 2024 | 3.8200 | 3.8300 | 3.8200 | 3.8300 | 3.8300 | 8,081 |
15 July 2024 | 3.8500 | 3.8500 | 3.8300 | 3.8300 | 3.8300 | 45,637 |
12 July 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 35,954 |
11 July 2024 | 3.8400 | 3.8400 | 3.8300 | 3.8300 | 3.8300 | 93,109 |
10 July 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 87,186 |
09 July 2024 | 3.8250 | 3.8300 | 3.8200 | 3.8200 | 3.8200 | 11,763 |
08 July 2024 | 3.8400 | 3.8500 | 3.8400 | 3.8500 | 3.8500 | 204,260 |
05 July 2024 | 3.8100 | 3.8100 | 3.8000 | 3.8100 | 3.8100 | 59,910 |
04 July 2024 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | 3.8000 | 34,345 |
03 July 2024 | 3.7900 | 3.8100 | 3.7900 | 3.7900 | 3.7900 | 48,359 |
02 July 2024 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | 3.7600 | 5,607 |
01 July 2024 | 3.7900 | 3.7900 | 3.7700 | 3.7700 | 3.7700 | 5,309 |
01 July 2024 | 0.0649 Dividend | |||||
30 June 2024 | 0.0649 Dividend | |||||
28 June 2024 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | 3.7513 | 7,383 |
27 June 2024 | 3.8600 | 3.8700 | 3.8600 | 3.8600 | 3.7319 | 60,950 |
26 June 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.7319 | 7,944 |
25 June 2024 | 3.8500 | 3.8500 | 3.8300 | 3.8300 | 3.7029 | 53,087 |
24 June 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7223 | 5,008 |
21 June 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7029 | 40 |
20 June 2024 | 3.8300 | 3.8400 | 3.8300 | 3.8300 | 3.7029 | 29,668 |
19 June 2024 | 3.8300 | 3.8400 | 3.8300 | 3.8400 | 3.7126 | 60 |
18 June 2024 | 3.8300 | 3.8400 | 3.8300 | 3.8400 | 3.7126 | 16,808 |
17 June 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.6836 | 25,965 |
14 June 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7029 | 68 |
13 June 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8200 | 3.6933 | 169,816 |
12 June 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.6643 | 17,341 |
11 June 2024 | 3.7900 | 3.7900 | 3.7800 | 3.7800 | 3.6546 | 10,984 |
07 June 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.6643 | 14,710 |
06 June 2024 | 3.7700 | 3.7800 | 3.7700 | 3.7700 | 3.6449 | 36,766 |
05 June 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 3.5966 | 26,857 |
04 June 2024 | 3.7200 | 3.7200 | 3.7100 | 3.7200 | 3.5966 | 31,167 |
03 June 2024 | 3.7100 | 3.7200 | 3.7100 | 3.7100 | 3.5869 | 42,245 |
31 May 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | 3.5773 | 9,571 |
30 May 2024 | 3.7100 | 3.7200 | 3.7000 | 3.7000 | 3.5773 | 28,295 |
29 May 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6256 | 397 |
28 May 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6353 | 6,250 |
27 May 2024 | 3.7700 | 3.7700 | 3.7600 | 3.7600 | 3.6353 | 51,808 |
24 May 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6256 | 25,610 |
23 May 2024 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.6739 | 44,418 |
22 May 2024 | 3.7900 | 3.8000 | 3.7900 | 3.7900 | 3.6643 | 22,949 |
21 May 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.6643 | 7,371 |
20 May 2024 | 3.7900 | 3.7900 | 3.7800 | 3.7800 | 3.6546 | 10,185 |
17 May 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6449 | 6,650 |
16 May 2024 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | 3.6643 | 49,968 |
15 May 2024 | 3.7500 | 3.7700 | 3.7500 | 3.7700 | 3.6449 | 870 |
14 May 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6159 | 19,053 |
13 May 2024 | 3.7600 | 3.7700 | 3.7600 | 3.7600 | 3.6353 | 15,562 |
10 May 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6256 | 9,077 |
09 May 2024 | 3.7300 | 3.7500 | 3.7300 | 3.7300 | 3.6063 | 17,536 |
08 May 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6063 | 85,048 |
07 May 2024 | 3.7000 | 3.7100 | 3.7000 | 3.7100 | 3.5869 | 26,342 |
06 May 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5483 | 63,221 |
03 May 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5096 | 60,000 |
02 May 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.4902 | 40,508 |
01 May 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.4902 | 81,976 |
30 Apr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5289 | 270,175 |
29 Apr 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6600 | 3.5386 | 26,492 |
26 Apr 2024 | 3.6600 | 3.6700 | 3.6300 | 3.6700 | 3.5483 | 27,714 |
24 Apr 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6600 | 3.5386 | 141,264 |
23 Apr 2024 | 3.6100 | 3.6100 | 3.5900 | 3.6100 | 3.4902 | 91,111 |
22 Apr 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4709 | 6,174 |
19 Apr 2024 | 3.6000 | 3.6200 | 3.5800 | 3.5900 | 3.4709 | 34,679 |
18 Apr 2024 | 3.6200 | 3.6400 | 3.6200 | 3.6200 | 3.4999 | 77,284 |
17 Apr 2024 | 3.6300 | 3.6500 | 3.6300 | 3.6300 | 3.5096 | 63,509 |
16 Apr 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5096 | 110,258 |
15 Apr 2024 | 3.6700 | 3.6800 | 3.6700 | 3.6800 | 3.5579 | 32,821 |
12 Apr 2024 | 3.7100 | 3.7100 | 3.6900 | 3.7100 | 3.5869 | 35,430 |
11 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5579 | 12,402 |
10 Apr 2024 | 3.7000 | 3.7100 | 3.7000 | 3.7100 | 3.5869 | 28,433 |
09 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.5869 | 61,251 |
08 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.5869 | 94,620 |
05 Apr 2024 | 3.6900 | 3.6900 | 3.6700 | 3.6700 | 3.5483 | 97,172 |
04 Apr 2024 | 3.7300 | 3.7300 | 3.7100 | 3.7100 | 3.5869 | 1,113 |
03 Apr 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.5773 | 90,915 |
02 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.5966 | 89,378 |
28 Mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6063 | 39,620 |
27 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.5966 | 224,110 |
26 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.5966 | 311 |
25 Mar 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7600 | 3.6353 | 61,195 |
22 Mar 2024 | 3.7500 | 3.7700 | 3.7500 | 3.7700 | 3.6449 | 49,861 |
21 Mar 2024 | 3.7300 | 3.7400 | 3.7200 | 3.7400 | 3.6159 | 51,969 |
20 Mar 2024 | 3.7000 | 3.7100 | 3.7000 | 3.7000 | 3.5773 | 98,109 |
19 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5579 | 28,174 |
18 Mar 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6600 | 3.5386 | 84,527 |
15 Mar 2024 | 3.7000 | 3.7100 | 3.7000 | 3.7100 | 3.5869 | 45,097 |
14 Mar 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.5676 | 21,000 |
13 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5773 | 6,328 |
12 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5386 | 12,651 |
11 Mar 2024 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.5579 | 25,820 |
08 Mar 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.5676 | 128,800 |
07 Mar 2024 | 3.6600 | 3.6700 | 3.6600 | 3.6600 | 3.5386 | 61,386 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |