Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 320 |
16 May 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 320 |
15 May 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 111 |
14 May 2024 | 3.7850 | 3.7850 | 3.7840 | 3.7840 | 3.7840 | 506 |
13 May 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
10 May 2024 | 3.7530 | 3.7680 | 3.7530 | 3.7680 | 3.7680 | 7 |
09 May 2024 | 3.7340 | 3.7360 | 3.7340 | 3.7340 | 3.7340 | 17 |
08 May 2024 | 3.7940 | 3.7940 | 3.7830 | 3.7830 | 3.7830 | 5 |
07 May 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 2 |
06 May 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 370 |
03 May 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
02 May 2024 | 3.9100 | 3.9100 | 3.8920 | 3.8920 | 3.8920 | 1 |
01 May 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 1 |
30 Apr 2024 | 3.9030 | 3.9150 | 3.9030 | 3.9150 | 3.9150 | 368 |
29 Apr 2024 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 16 |
26 Apr 2024 | 3.8830 | 3.8990 | 3.8830 | 3.8990 | 3.8990 | 7 |
25 Apr 2024 | 3.8880 | 3.8950 | 3.8880 | 3.8880 | 3.8880 | 10 |
24 Apr 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 101 |
23 Apr 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 325 |
22 Apr 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 8 |
19 Apr 2024 | 3.8650 | 3.8650 | 3.8500 | 3.8530 | 3.8530 | 28 |
18 Apr 2024 | 3.8460 | 3.8540 | 3.8460 | 3.8540 | 3.8540 | 8 |
17 Apr 2024 | 3.8570 | 3.8680 | 3.8570 | 3.8680 | 3.8680 | 3 |
16 Apr 2024 | 3.8620 | 3.8750 | 3.8620 | 3.8720 | 3.8720 | 50 |
15 Apr 2024 | 3.8350 | 3.8680 | 3.8350 | 3.8680 | 3.8680 | 19 |
12 Apr 2024 | 3.8070 | 3.8220 | 3.8070 | 3.8220 | 3.8220 | 9 |
11 Apr 2024 | 3.7750 | 3.7750 | 3.7730 | 3.7730 | 3.7730 | 42 |
10 Apr 2024 | 3.7100 | 3.7460 | 3.7100 | 3.7240 | 3.7240 | 20 |
09 Apr 2024 | 3.7150 | 3.7150 | 3.6960 | 3.7150 | 3.7150 | 45 |
08 Apr 2024 | 3.6940 | 3.7040 | 3.6940 | 3.7040 | 3.7040 | 7 |
05 Apr 2024 | 3.6780 | 3.6900 | 3.6780 | 3.6840 | 3.6840 | 12 |
04 Apr 2024 | 3.6700 | 3.6880 | 3.6700 | 3.6880 | 3.6880 | 7 |
03 Apr 2024 | 3.6950 | 3.7060 | 3.6800 | 3.7060 | 3.7060 | 59 |
02 Apr 2024 | 3.7050 | 3.7110 | 3.7050 | 3.7070 | 3.7070 | 87 |
01 Apr 2024 | 3.6540 | 3.6970 | 3.6540 | 3.6970 | 3.6970 | 7 |
28 Mar 2024 | 3.6450 | 3.6850 | 3.6450 | 3.6850 | 3.6850 | 2 |
27 Mar 2024 | 3.6400 | 3.6410 | 3.6400 | 3.6410 | 3.6410 | 6 |
26 Mar 2024 | 3.6270 | 3.6520 | 3.6270 | 3.6520 | 3.6520 | 10 |
25 Mar 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6240 | 3.6240 | 25 |
22 Mar 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
21 Mar 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
20 Mar 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 1 |
19 Mar 2024 | 3.6640 | 3.6800 | 3.6640 | 3.6800 | 3.6800 | 9 |
18 Mar 2024 | 3.6750 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | 23 |
15 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 1 |
14 Mar 2024 | 3.6640 | 3.6780 | 3.6640 | 3.6780 | 3.6780 | 22 |
13 Mar 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
12 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 5 |
11 Mar 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
08 Mar 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 1 |
07 Mar 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 4 |
06 Mar 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 16 |
05 Mar 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
04 Mar 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
01 Mar 2024 | 3.6430 | 3.6430 | 3.6310 | 3.6310 | 3.6310 | 11 |
29 Feb 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 1 |
28 Feb 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 28 |
27 Feb 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 40 |
26 Feb 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 23 |
23 Feb 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 15 |
22 Feb 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 32 |
21 Feb 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 36 |
20 Feb 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
16 Feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
15 Feb 2024 | 3.5000 | 3.5120 | 3.4880 | 3.4880 | 3.4880 | 6 |
14 Feb 2024 | 3.5350 | 3.5350 | 3.5310 | 3.5310 | 3.5310 | 9 |
13 Feb 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
12 Feb 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1 |
09 Feb 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
08 Feb 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5890 | 3.5890 | 8 |
07 Feb 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 41 |
06 Feb 2024 | 3.5960 | 3.5960 | 3.5920 | 3.5920 | 3.5920 | 18 |
05 Feb 2024 | 3.5830 | 3.5960 | 3.5830 | 3.5960 | 3.5960 | 7 |
02 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
01 Feb 2024 | 3.5660 | 3.5660 | 3.5500 | 3.5660 | 3.5660 | 23 |
31 Jan 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 4 |
30 Jan 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 35 |
29 Jan 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
26 Jan 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
25 Jan 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 11 |
24 Jan 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 23 |
23 Jan 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 12 |
22 Jan 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 46 |
19 Jan 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 15 |
18 Jan 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
17 Jan 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
16 Jan 2024 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 25 |
12 Jan 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 13 |
11 Jan 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 8 |
10 Jan 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 21 |
09 Jan 2024 | 3.7490 | 3.7490 | 3.7430 | 3.7490 | 3.7490 | 46 |
08 Jan 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 16 |
05 Jan 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
04 Jan 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 7 |
03 Jan 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
02 Jan 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 18 |
29 Dec 2023 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 60 |
28 Dec 2023 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
27 Dec 2023 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
26 Dec 2023 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |