Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
02 May 2024 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | - |
01 May 2024 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | - |
30 Apr 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
29 Apr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 2 |
26 Apr 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 1 |
25 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
24 Apr 2024 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 1 |
23 Apr 2024 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | - |
22 Apr 2024 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | - |
19 Apr 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
18 Apr 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
17 Apr 2024 | 4.1100 | 4.1350 | 4.1100 | 4.1350 | 4.1350 | 30 |
16 Apr 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
15 Apr 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
12 Apr 2024 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
11 Apr 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | - |
10 Apr 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
09 Apr 2024 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
08 Apr 2024 | 3.9520 | 3.9520 | 3.9460 | 3.9460 | 3.9460 | 1 |
05 Apr 2024 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
04 Apr 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
03 Apr 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
02 Apr 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
01 Apr 2024 | 3.8890 | 3.9320 | 3.8890 | 3.9320 | 3.9320 | 1 |
28 Mar 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
27 Mar 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 1 |
26 Mar 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
25 Mar 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
22 Mar 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
21 Mar 2024 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
20 Mar 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
19 Mar 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
18 Mar 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
15 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 1 |
14 Mar 2024 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | - |
13 Mar 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
12 Mar 2024 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
11 Mar 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
08 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
07 Mar 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
06 Mar 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
05 Mar 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | - |
04 Mar 2024 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | - |
01 Mar 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
29 Feb 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 1 |
28 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
27 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
26 Feb 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
23 Feb 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
22 Feb 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
21 Feb 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
20 Feb 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
16 Feb 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
15 Feb 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
14 Feb 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
13 Feb 2024 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | - |
12 Feb 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
09 Feb 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
08 Feb 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
07 Feb 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
06 Feb 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
05 Feb 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
02 Feb 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
01 Feb 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
31 Jan 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
30 Jan 2024 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | - |
29 Jan 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
26 Jan 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
25 Jan 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
24 Jan 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
23 Jan 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
22 Jan 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
19 Jan 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
18 Jan 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
17 Jan 2024 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | - |
16 Jan 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
12 Jan 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | - |
11 Jan 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
10 Jan 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
09 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
08 Jan 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
05 Jan 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
04 Jan 2024 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
03 Jan 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
02 Jan 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
29 Dec 2023 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | - |
28 Dec 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
27 Dec 2023 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
26 Dec 2023 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
22 Dec 2023 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
21 Dec 2023 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | - |
20 Dec 2023 | 4.0000 | 4.0550 | 4.0000 | 4.0550 | 4.0550 | 1 |
19 Dec 2023 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
18 Dec 2023 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
15 Dec 2023 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
14 Dec 2023 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | - |
13 Dec 2023 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
12 Dec 2023 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
11 Dec 2023 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |