Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3.3900 | 3.3900 | 3.3700 | 3.3900 | 3.3900 | 179,105 |
21 May 2024 | 3.3900 | 3.3900 | 3.3700 | 3.3900 | 3.3900 | 179,105 |
20 May 2024 | 3.3500 | 3.3900 | 3.3000 | 3.3700 | 3.3700 | 86,299 |
17 May 2024 | 3.1700 | 3.3200 | 3.1700 | 3.3000 | 3.3000 | 77,381 |
16 May 2024 | 3.2000 | 3.2000 | 3.1400 | 3.1500 | 3.1500 | 121,034 |
15 May 2024 | 3.0900 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 119,151 |
14 May 2024 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 36,927 |
13 May 2024 | 3.1200 | 3.2000 | 3.1200 | 3.1800 | 3.1800 | 113,200 |
10 May 2024 | 3.0600 | 3.1000 | 3.0300 | 3.1000 | 3.1000 | 81,337 |
09 May 2024 | 3.0700 | 3.0700 | 3.0500 | 3.0500 | 3.0500 | 108,496 |
08 May 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | 3.1000 | 32,729 |
07 May 2024 | 3.1800 | 3.1900 | 3.1400 | 3.1400 | 3.1400 | 37,884 |
06 May 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 421,152 |
03 May 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 59,647 |
02 May 2024 | 3.3900 | 3.3900 | 3.3000 | 3.3000 | 3.3000 | 27,796 |
01 May 2024 | 3.3900 | 3.3900 | 3.3100 | 3.3900 | 3.3900 | 77,896 |
30 Apr 2024 | 3.2500 | 3.4000 | 3.2500 | 3.4000 | 3.4000 | 59,890 |
29 Apr 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.2500 | 31,983 |
26 Apr 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 123,296 |
24 Apr 2024 | 3.1700 | 3.2000 | 3.1700 | 3.2000 | 3.2000 | 30,368 |
23 Apr 2024 | 3.1700 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 40,299 |
22 Apr 2024 | 3.2400 | 3.2400 | 3.1900 | 3.2000 | 3.2000 | 78,080 |
19 Apr 2024 | 3.2100 | 3.2500 | 3.1900 | 3.2500 | 3.2500 | 305,626 |
18 Apr 2024 | 3.2100 | 3.2100 | 3.1700 | 3.2000 | 3.2000 | 42,078 |
17 Apr 2024 | 3.1000 | 3.2000 | 3.0700 | 3.2000 | 3.2000 | 73,196 |
16 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
15 Apr 2024 | 3.2100 | 3.2100 | 3.1500 | 3.1700 | 3.1700 | 47,703 |
12 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
11 Apr 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 104,631 |
10 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 29,492 |
09 Apr 2024 | 3.4000 | 3.4000 | 3.2700 | 3.2800 | 3.2800 | 50,431 |
08 Apr 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3400 | 3.3400 | 81,266 |
05 Apr 2024 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 35,393 |
04 Apr 2024 | 3.3500 | 3.3700 | 3.3400 | 3.3500 | 3.3500 | 116,577 |
03 Apr 2024 | 3.2700 | 3.3700 | 3.2500 | 3.3500 | 3.3500 | 62,268 |
02 Apr 2024 | 3.3600 | 3.3600 | 3.2800 | 3.3000 | 3.3000 | 52,403 |
28 Mar 2024 | 3.2900 | 3.3500 | 3.2900 | 3.3500 | 3.3500 | 82,967 |
27 Mar 2024 | 3.3500 | 3.3500 | 3.2800 | 3.2800 | 3.2800 | 61,552 |
26 Mar 2024 | 3.2500 | 3.3900 | 3.2500 | 3.3200 | 3.3200 | 82,359 |
25 Mar 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 84,341 |
22 Mar 2024 | 3.2100 | 3.2900 | 3.2100 | 3.2300 | 3.2300 | 51,139 |
21 Mar 2024 | 3.3000 | 3.3500 | 3.2600 | 3.2600 | 3.2600 | 70,254 |
20 Mar 2024 | 3.3700 | 3.3700 | 3.2500 | 3.3100 | 3.3100 | 284,648 |
19 Mar 2024 | 3.1400 | 3.2900 | 3.1400 | 3.2900 | 3.2900 | 84,752 |
18 Mar 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1500 | 3.1500 | 52,979 |
15 Mar 2024 | 3.1300 | 3.1700 | 3.0800 | 3.1700 | 3.1700 | 103,085 |
14 Mar 2024 | 3.1100 | 3.1300 | 3.1000 | 3.1300 | 3.1300 | 137,391 |
13 Mar 2024 | 3.0900 | 3.1200 | 3.0300 | 3.1000 | 3.1000 | 131,684 |
12 Mar 2024 | 3.0000 | 3.1100 | 3.0000 | 3.1000 | 3.1000 | 85,730 |
11 Mar 2024 | 3.0700 | 3.1100 | 3.0300 | 3.0500 | 3.0500 | 60,797 |
08 Mar 2024 | 3.0600 | 3.0700 | 3.0500 | 3.0700 | 3.0700 | 98,396 |
07 Mar 2024 | 3.0400 | 3.1100 | 3.0400 | 3.0600 | 3.0600 | 34,671 |
06 Mar 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0400 | 3.0400 | 61,300 |
05 Mar 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | 45,208 |
04 Mar 2024 | 3.0600 | 3.0800 | 3.0300 | 3.0400 | 3.0400 | 74,432 |
01 Mar 2024 | 3.1500 | 3.1500 | 3.0600 | 3.0600 | 3.0600 | 46,188 |
29 Feb 2024 | 3.0800 | 3.2000 | 3.0800 | 3.1500 | 3.1500 | 61,257 |
28 Feb 2024 | 3.1400 | 3.1400 | 3.0500 | 3.1100 | 3.1100 | 72,839 |
27 Feb 2024 | 3.2500 | 3.2500 | 3.1600 | 3.1600 | 3.1600 | 47,747 |
26 Feb 2024 | 3.2500 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 57,738 |
23 Feb 2024 | 3.1700 | 3.2500 | 3.1700 | 3.2500 | 3.2500 | 87,559 |
22 Feb 2024 | 3.1500 | 3.2400 | 3.1500 | 3.2400 | 3.2400 | 78,577 |
21 Feb 2024 | 3.1500 | 3.1500 | 3.1200 | 3.1400 | 3.1400 | 76,310 |
20 Feb 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 30,232 |
19 Feb 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1600 | 3.1600 | 23,573 |
16 Feb 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1700 | 3.1700 | 31,185 |
15 Feb 2024 | 3.1300 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 50,013 |
14 Feb 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 88,327 |
13 Feb 2024 | 3.1600 | 3.1700 | 3.1100 | 3.1300 | 3.1300 | 29,416 |
12 Feb 2024 | 3.2700 | 3.2700 | 3.1600 | 3.1600 | 3.1600 | 36,902 |
09 Feb 2024 | 3.2500 | 3.2700 | 3.2200 | 3.2700 | 3.2700 | 23,167 |
08 Feb 2024 | 3.2500 | 3.2600 | 3.2200 | 3.2400 | 3.2400 | 30,943 |
07 Feb 2024 | 3.2100 | 3.2800 | 3.2100 | 3.2500 | 3.2500 | 24,362 |
05 Feb 2024 | 3.2700 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | 73,112 |
02 Feb 2024 | 3.3900 | 3.3900 | 3.2700 | 3.2900 | 3.2900 | 64,264 |
01 Feb 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3000 | 3.3000 | 91,035 |
31 Jan 2024 | 3.3600 | 3.3600 | 3.2900 | 3.3300 | 3.3300 | 69,418 |
30 Jan 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3800 | 3.3800 | 30,575 |
29 Jan 2024 | 3.3700 | 3.3700 | 3.3000 | 3.3500 | 3.3500 | 48,639 |
26 Jan 2024 | 3.3500 | 3.3800 | 3.3500 | 3.3800 | 3.3800 | 25,292 |
25 Jan 2024 | 3.3400 | 3.3900 | 3.3000 | 3.3900 | 3.3900 | 38,296 |
24 Jan 2024 | 3.2400 | 3.3400 | 3.2400 | 3.3400 | 3.3400 | 47,662 |
23 Jan 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 75,168 |
22 Jan 2024 | 3.2600 | 3.3500 | 3.2400 | 3.2500 | 3.2500 | 24,787 |
19 Jan 2024 | 3.3500 | 3.3500 | 3.2600 | 3.2600 | 3.2600 | 36,063 |
18 Jan 2024 | 3.2600 | 3.3700 | 3.2600 | 3.3700 | 3.3700 | 52,241 |
17 Jan 2024 | 3.3500 | 3.3500 | 3.2400 | 3.2400 | 3.2400 | 31,627 |
16 Jan 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3400 | 3.3400 | 6,547 |
15 Jan 2024 | 3.4000 | 3.4200 | 3.4000 | 3.4100 | 3.4100 | 56,751 |
12 Jan 2024 | 3.3300 | 3.3800 | 3.3000 | 3.3500 | 3.3500 | 17,367 |
11 Jan 2024 | 3.3600 | 3.3600 | 3.2400 | 3.2400 | 3.2400 | 16,455 |
10 Jan 2024 | 3.3200 | 3.3400 | 3.3100 | 3.3300 | 3.3300 | 54,364 |
09 Jan 2024 | 3.4000 | 3.4000 | 3.3100 | 3.3100 | 3.3100 | 16,531 |
08 Jan 2024 | 3.4800 | 3.4900 | 3.3000 | 3.3000 | 3.3000 | 34,992 |
05 Jan 2024 | 3.3500 | 3.4400 | 3.3500 | 3.4200 | 3.4200 | 45,833 |
05 Jan 2024 | 0.0425 Dividend | |||||
04 Jan 2024 | 3.3300 | 3.4500 | 3.3300 | 3.4500 | 3.4075 | 19,924 |
03 Jan 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3087 | 5,970 |
29 Dec 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4075 | 2,865 |
28 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3581 | 9,992 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |