Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.1890 | 3.1890 | 3.1710 | 3.1710 | 3.1710 | 290 |
27 Mar 2024 | 3.1920 | 3.1920 | 3.1610 | 3.1700 | 3.1700 | - |
26 Mar 2024 | 3.2280 | 3.2280 | 3.1910 | 3.2210 | 3.2210 | - |
25 Mar 2024 | 3.1910 | 3.2080 | 3.1760 | 3.2080 | 3.2080 | - |
22 Mar 2024 | 3.1600 | 3.1710 | 3.1510 | 3.1610 | 3.1610 | - |
21 Mar 2024 | 3.2260 | 3.2260 | 3.1600 | 3.1650 | 3.1650 | - |
20 Mar 2024 | 3.2310 | 3.2310 | 3.1670 | 3.1670 | 3.1670 | - |
19 Mar 2024 | 3.2150 | 3.2430 | 3.2010 | 3.2430 | 3.2430 | - |
18 Mar 2024 | 3.2020 | 3.2050 | 3.2010 | 3.2050 | 3.2050 | - |
15 Mar 2024 | 3.1620 | 3.2060 | 3.1620 | 3.2010 | 3.2010 | - |
14 Mar 2024 | 3.1070 | 3.1720 | 3.1070 | 3.1720 | 3.1720 | - |
13 Mar 2024 | 3.0410 | 3.0970 | 3.0110 | 3.0950 | 3.0950 | - |
12 Mar 2024 | 2.9370 | 3.0000 | 2.9370 | 2.9430 | 2.9430 | - |
11 Mar 2024 | 3.0210 | 3.0210 | 2.9270 | 2.9270 | 2.9270 | - |
08 Mar 2024 | 3.1590 | 3.1590 | 3.0050 | 3.0300 | 3.0300 | - |
07 Mar 2024 | 3.1580 | 3.1580 | 3.1160 | 3.1450 | 3.1450 | - |
06 Mar 2024 | 3.2240 | 3.2240 | 3.1830 | 3.1940 | 3.1940 | - |
05 Mar 2024 | 3.0910 | 3.2600 | 3.0910 | 3.2600 | 3.2600 | - |
04 Mar 2024 | 3.0910 | 3.1230 | 3.0910 | 3.0910 | 3.0910 | - |
01 Mar 2024 | 2.9260 | 3.0700 | 2.9260 | 3.0380 | 3.0380 | - |
29 Feb 2024 | 2.8660 | 2.9720 | 2.8660 | 2.9720 | 2.9720 | - |
28 Feb 2024 | 2.9380 | 2.9380 | 2.8720 | 2.8720 | 2.8720 | - |
27 Feb 2024 | 2.9110 | 2.9440 | 2.9080 | 2.9440 | 2.9440 | - |
26 Feb 2024 | 2.8850 | 2.9100 | 2.8380 | 2.9100 | 2.9100 | - |
23 Feb 2024 | 3.0210 | 3.0210 | 2.8930 | 2.8930 | 2.8930 | - |
22 Feb 2024 | 3.0310 | 3.0500 | 3.0210 | 3.0500 | 3.0500 | - |
21 Feb 2024 | 3.0220 | 3.0220 | 3.0110 | 3.0110 | 3.0110 | - |
20 Feb 2024 | 3.1310 | 3.1330 | 3.0610 | 3.0610 | 3.0610 | - |
19 Feb 2024 | 3.1240 | 3.1310 | 3.1240 | 3.1310 | 3.1310 | - |
16 Feb 2024 | 3.0520 | 3.0870 | 3.0520 | 3.0870 | 3.0870 | - |
15 Feb 2024 | 3.0340 | 3.0580 | 3.0270 | 3.0430 | 3.0430 | - |
14 Feb 2024 | 3.0410 | 3.0650 | 3.0410 | 3.0580 | 3.0580 | - |
13 Feb 2024 | 3.1140 | 3.1140 | 3.0410 | 3.0530 | 3.0530 | - |
12 Feb 2024 | 3.0210 | 3.1330 | 3.0210 | 3.1330 | 3.1330 | - |
09 Feb 2024 | 2.9980 | 3.0180 | 2.9910 | 3.0110 | 3.0110 | - |
08 Feb 2024 | 3.0340 | 3.0340 | 2.9770 | 2.9770 | 2.9770 | - |
07 Feb 2024 | 3.0100 | 3.0510 | 3.0100 | 3.0260 | 3.0260 | - |
06 Feb 2024 | 3.0060 | 3.0320 | 2.9940 | 3.0290 | 3.0290 | - |
05 Feb 2024 | 3.1190 | 3.1220 | 3.0210 | 3.0210 | 3.0210 | - |
02 Feb 2024 | 3.1140 | 3.1710 | 3.1100 | 3.1100 | 3.1100 | - |
01 Feb 2024 | 3.2170 | 3.2170 | 3.1160 | 3.1160 | 3.1160 | - |
31 Jan 2024 | 3.3470 | 3.3470 | 3.2290 | 3.2290 | 3.2290 | - |
30 Jan 2024 | 3.4650 | 3.4650 | 3.4270 | 3.4270 | 3.4270 | - |
29 Jan 2024 | 3.5220 | 3.5230 | 3.4540 | 3.4540 | 3.4540 | - |
26 Jan 2024 | 3.4390 | 3.4870 | 3.4390 | 3.4540 | 3.4540 | - |
25 Jan 2024 | 3.3700 | 3.4650 | 3.3700 | 3.4210 | 3.4210 | - |
24 Jan 2024 | 3.4000 | 3.4350 | 3.3590 | 3.3590 | 3.3590 | - |
23 Jan 2024 | 3.3440 | 3.4470 | 3.3440 | 3.3940 | 3.3940 | - |
22 Jan 2024 | 3.3560 | 3.3560 | 3.2970 | 3.3450 | 3.3450 | - |
19 Jan 2024 | 3.3800 | 3.3800 | 3.3050 | 3.3400 | 3.3400 | - |
18 Jan 2024 | 3.6870 | 3.6870 | 3.3170 | 3.3800 | 3.3800 | - |
17 Jan 2024 | 3.5900 | 3.6540 | 3.5650 | 3.6530 | 3.6530 | - |
16 Jan 2024 | 3.4180 | 3.6380 | 3.4180 | 3.6270 | 3.6270 | - |
15 Jan 2024 | 3.4390 | 3.4390 | 3.3980 | 3.4040 | 3.4040 | - |
12 Jan 2024 | 3.4620 | 3.5200 | 3.4450 | 3.4450 | 3.4450 | - |
11 Jan 2024 | 3.4790 | 3.4790 | 3.4000 | 3.4000 | 3.4000 | - |
10 Jan 2024 | 3.5220 | 3.5410 | 3.5200 | 3.5300 | 3.5300 | - |
09 Jan 2024 | 3.3870 | 3.5180 | 3.3810 | 3.5180 | 3.5180 | - |
08 Jan 2024 | 3.4230 | 3.4420 | 3.3680 | 3.3680 | 3.3680 | - |
05 Jan 2024 | 3.5270 | 3.5270 | 3.4520 | 3.4520 | 3.4520 | - |
04 Jan 2024 | 3.6130 | 3.6130 | 3.5090 | 3.5090 | 3.5090 | - |
03 Jan 2024 | 3.5660 | 3.6190 | 3.5650 | 3.5950 | 3.5950 | - |
02 Jan 2024 | 3.5350 | 3.6840 | 3.5350 | 3.5400 | 3.5400 | 290 |
29 Dec 2023 | 3.4200 | 3.5410 | 3.4200 | 3.5410 | 3.5410 | 3,000 |
28 Dec 2023 | 3.5100 | 3.5270 | 3.4820 | 3.4820 | 3.4820 | - |
27 Dec 2023 | 3.5890 | 3.5890 | 3.5110 | 3.5110 | 3.5110 | - |
22 Dec 2023 | 3.3000 | 3.5870 | 3.3000 | 3.5280 | 3.5280 | - |
21 Dec 2023 | 2.7790 | 3.6140 | 2.7740 | 3.2900 | 3.2900 | - |
20 Dec 2023 | 2.6970 | 2.7980 | 2.6970 | 2.7710 | 2.7710 | - |
19 Dec 2023 | 2.6380 | 2.7570 | 2.6380 | 2.7020 | 2.7020 | - |
18 Dec 2023 | 2.5980 | 2.7070 | 2.5980 | 2.6590 | 2.6590 | - |
15 Dec 2023 | 2.6900 | 2.6990 | 2.5870 | 2.5870 | 2.5870 | - |
14 Dec 2023 | 2.6110 | 2.7070 | 2.6110 | 2.7000 | 2.7000 | - |
13 Dec 2023 | 2.6530 | 2.6530 | 2.5880 | 2.6000 | 2.6000 | - |
12 Dec 2023 | 2.6580 | 2.6670 | 2.5990 | 2.6450 | 2.6450 | - |
11 Dec 2023 | 2.6790 | 2.6790 | 2.6430 | 2.6570 | 2.6570 | - |
08 Dec 2023 | 2.6390 | 2.6600 | 2.6390 | 2.6550 | 2.6550 | - |
07 Dec 2023 | 2.6560 | 2.6560 | 2.5920 | 2.6210 | 2.6210 | - |
06 Dec 2023 | 2.5950 | 2.6600 | 2.5950 | 2.6540 | 2.6540 | - |
05 Dec 2023 | 2.5510 | 2.6180 | 2.5510 | 2.5980 | 2.5980 | - |
04 Dec 2023 | 2.6060 | 2.6060 | 2.5620 | 2.5620 | 2.5620 | - |
01 Dec 2023 | 2.6830 | 2.6830 | 2.5940 | 2.6040 | 2.6040 | - |
30 Nov 2023 | 2.5960 | 2.7140 | 2.5960 | 2.6870 | 2.6870 | - |
29 Nov 2023 | 2.5310 | 2.6190 | 2.5310 | 2.5830 | 2.5830 | - |
28 Nov 2023 | 2.5800 | 2.5800 | 2.5310 | 2.5310 | 2.5310 | - |
27 Nov 2023 | 2.5340 | 2.5890 | 2.5340 | 2.5890 | 2.5890 | - |
24 Nov 2023 | 2.5830 | 2.5910 | 2.5430 | 2.5430 | 2.5430 | - |
23 Nov 2023 | 2.5600 | 2.5960 | 2.5600 | 2.5840 | 2.5840 | - |
22 Nov 2023 | 2.5930 | 2.5930 | 2.5030 | 2.5590 | 2.5590 | - |
21 Nov 2023 | 2.6580 | 2.6580 | 2.5840 | 2.5930 | 2.5930 | - |
20 Nov 2023 | 2.6670 | 2.6760 | 2.6540 | 2.6740 | 2.6740 | - |
17 Nov 2023 | 2.5950 | 2.6460 | 2.5760 | 2.6460 | 2.6460 | - |
16 Nov 2023 | 2.7540 | 2.7540 | 2.5830 | 2.5830 | 2.5830 | - |
15 Nov 2023 | 2.7170 | 2.7850 | 2.7170 | 2.7850 | 2.7850 | - |
14 Nov 2023 | 2.7140 | 2.7310 | 2.6440 | 2.7200 | 2.7200 | - |
13 Nov 2023 | 2.6260 | 2.7110 | 2.6260 | 2.7110 | 2.7110 | - |
10 Nov 2023 | 2.6390 | 2.6460 | 2.6130 | 2.6460 | 2.6460 | - |
09 Nov 2023 | 2.5430 | 2.6430 | 2.5430 | 2.6430 | 2.6430 | - |
08 Nov 2023 | 2.6180 | 2.6180 | 2.5430 | 2.5430 | 2.5430 | - |
07 Nov 2023 | 2.7130 | 2.7130 | 2.6210 | 2.6210 | 2.6210 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |