Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 12 |
02 May 2024 | 4.0000 | 4.0000 | 3.9790 | 3.9790 | 3.9790 | 12 |
01 May 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
30 Apr 2024 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | - |
29 Apr 2024 | 4.0150 | 4.0150 | 3.9860 | 3.9860 | 3.9860 | 26 |
26 Apr 2024 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 1 |
25 Apr 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 10 |
24 Apr 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 1 |
23 Apr 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 16 |
22 Apr 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
19 Apr 2024 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | - |
18 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
17 Apr 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
16 Apr 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
15 Apr 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 105 |
12 Apr 2024 | 3.9400 | 3.9710 | 3.9400 | 3.9710 | 3.9710 | 1 |
11 Apr 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
10 Apr 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
09 Apr 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
08 Apr 2024 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
05 Apr 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
04 Apr 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
03 Apr 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 52 |
02 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 25 |
01 Apr 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 10 |
28 Mar 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 14 |
27 Mar 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 1 |
26 Mar 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
25 Mar 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | - |
22 Mar 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
21 Mar 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
20 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
19 Mar 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 10 |
18 Mar 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
15 Mar 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 1 |
14 Mar 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
13 Mar 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
12 Mar 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
11 Mar 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 75 |
08 Mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 50 |
07 Mar 2024 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
06 Mar 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
05 Mar 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
04 Mar 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
01 Mar 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
29 Feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1 |
28 Feb 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
27 Feb 2024 | 3.7160 | 3.7160 | 3.7050 | 3.7050 | 3.7050 | 1 |
26 Feb 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
23 Feb 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
22 Feb 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
21 Feb 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
20 Feb 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
16 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
15 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
14 Feb 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
13 Feb 2024 | 3.7150 | 3.7310 | 3.7150 | 3.7310 | 3.7310 | 1 |
12 Feb 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
09 Feb 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 20 |
08 Feb 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
07 Feb 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
06 Feb 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
05 Feb 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
02 Feb 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
01 Feb 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 15 |
31 Jan 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 16 |
30 Jan 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
29 Jan 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | - |
26 Jan 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
25 Jan 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
24 Jan 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
23 Jan 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 30 |
22 Jan 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
19 Jan 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 10 |
18 Jan 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | - |
17 Jan 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
16 Jan 2024 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
12 Jan 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
11 Jan 2024 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 115 |
10 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
09 Jan 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
08 Jan 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
05 Jan 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
04 Jan 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
03 Jan 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
02 Jan 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
29 Dec 2023 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 235 |
28 Dec 2023 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 5 |
27 Dec 2023 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
26 Dec 2023 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
22 Dec 2023 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | - |
21 Dec 2023 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
20 Dec 2023 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 50 |
19 Dec 2023 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 130 |
18 Dec 2023 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 30 |
15 Dec 2023 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
14 Dec 2023 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
13 Dec 2023 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
12 Dec 2023 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
11 Dec 2023 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |