Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 3.2200 | 3.4500 | 3.2200 | 3.4500 | 3.4500 | 61,455 |
17 May 2024 | 3.2200 | 3.4500 | 3.2200 | 3.4500 | 3.4500 | 61,455 |
16 May 2024 | 3.0400 | 3.2100 | 3.0200 | 3.2100 | 3.2100 | 66,769 |
15 May 2024 | 2.9600 | 3.0400 | 2.8800 | 3.0400 | 3.0400 | 90,677 |
14 May 2024 | 3.0900 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 51,337 |
13 May 2024 | 3.1500 | 3.1500 | 3.0600 | 3.0700 | 3.0700 | 57,607 |
10 May 2024 | 3.1600 | 3.1600 | 3.0700 | 3.1500 | 3.1500 | 773,814 |
09 May 2024 | 3.3300 | 3.3300 | 3.1400 | 3.2000 | 3.2000 | 18,386 |
08 May 2024 | 3.3800 | 3.3800 | 3.2700 | 3.3300 | 3.3300 | 78,395 |
07 May 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3800 | 84,049 |
06 May 2024 | 3.4600 | 3.4700 | 3.4100 | 3.4100 | 3.4100 | 187,804 |
03 May 2024 | 3.3100 | 3.4300 | 3.3100 | 3.4300 | 3.4300 | 890,646 |
02 May 2024 | 3.4500 | 3.4500 | 3.3000 | 3.3000 | 3.3000 | 59,426 |
01 May 2024 | 3.7300 | 3.7300 | 3.3800 | 3.4300 | 3.4300 | 930,475 |
30 Apr 2024 | 3.7100 | 3.8700 | 3.7100 | 3.7200 | 3.7200 | 1,135,095 |
29 Apr 2024 | 3.2700 | 3.3000 | 3.1100 | 3.1700 | 3.1700 | 55,348 |
26 Apr 2024 | 3.3100 | 3.3100 | 3.2000 | 3.2700 | 3.2700 | 49,029 |
24 Apr 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | 15,973 |
23 Apr 2024 | 3.3700 | 3.3700 | 3.2800 | 3.3300 | 3.3300 | 306,469 |
22 Apr 2024 | 3.4700 | 3.4700 | 3.4100 | 3.4100 | 3.4100 | 5,452 |
19 Apr 2024 | 3.4800 | 3.4800 | 3.4300 | 3.4800 | 3.4800 | 12,389 |
18 Apr 2024 | 3.3700 | 3.4800 | 3.3700 | 3.4800 | 3.4800 | 48,179 |
17 Apr 2024 | 3.3300 | 3.3600 | 3.3300 | 3.3600 | 3.3600 | 145,110 |
16 Apr 2024 | 3.3900 | 3.4000 | 3.2900 | 3.3500 | 3.3500 | 251,110 |
15 Apr 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 44,916 |
12 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
11 Apr 2024 | 3.5800 | 3.5800 | 3.4900 | 3.5800 | 3.5800 | 8,610 |
10 Apr 2024 | 3.6600 | 3.6600 | 3.5000 | 3.5900 | 3.5900 | 49,088 |
09 Apr 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6700 | 3.6700 | 21,535 |
08 Apr 2024 | 3.7100 | 3.7500 | 3.6700 | 3.6800 | 3.6800 | 86,945 |
05 Apr 2024 | 3.6700 | 3.7400 | 3.6500 | 3.7400 | 3.7400 | 98,028 |
04 Apr 2024 | 3.7500 | 3.7500 | 3.6500 | 3.6700 | 3.6700 | 34,791 |
03 Apr 2024 | 3.8000 | 3.8000 | 3.6800 | 3.7800 | 3.7800 | 42,478 |
02 Apr 2024 | 3.7800 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 3,570 |
28 Mar 2024 | 3.7800 | 3.9000 | 3.7200 | 3.8900 | 3.8900 | 47,092 |
27 Mar 2024 | 3.9000 | 3.9000 | 3.7000 | 3.7800 | 3.7800 | 22,221 |
26 Mar 2024 | 3.9200 | 3.9200 | 3.8200 | 3.8500 | 3.8500 | 557,136 |
25 Mar 2024 | 3.8100 | 3.9200 | 3.8000 | 3.9200 | 3.9200 | 30,333 |
22 Mar 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8100 | 3.8100 | 18,658 |
21 Mar 2024 | 3.7500 | 3.8100 | 3.7000 | 3.7900 | 3.7900 | 22,129 |
20 Mar 2024 | 3.7000 | 3.7400 | 3.6500 | 3.7400 | 3.7400 | 139,196 |
19 Mar 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 81,532 |
18 Mar 2024 | 3.7700 | 3.7700 | 3.6400 | 3.7000 | 3.7000 | 175,004 |
15 Mar 2024 | 3.8000 | 3.8200 | 3.7500 | 3.7700 | 3.7700 | 960,053 |
14 Mar 2024 | 3.8600 | 3.8700 | 3.7400 | 3.8000 | 3.8000 | 30,531 |
13 Mar 2024 | 3.9800 | 4.0000 | 3.7800 | 3.8600 | 3.8600 | 30,756 |
12 Mar 2024 | 4.0000 | 4.0600 | 3.9300 | 4.0000 | 4.0000 | 21,909 |
11 Mar 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 501 |
08 Mar 2024 | 4.0100 | 4.1000 | 4.0100 | 4.1000 | 4.1000 | 68,191 |
07 Mar 2024 | 3.9400 | 4.0300 | 3.9000 | 4.0000 | 4.0000 | 21,537 |
06 Mar 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9500 | 3.9500 | 47,832 |
05 Mar 2024 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | 3.9500 | 40,792 |
04 Mar 2024 | 4.0300 | 4.0600 | 4.0000 | 4.0300 | 4.0300 | 37,033 |
01 Mar 2024 | 4.0300 | 4.1000 | 4.0300 | 4.0300 | 4.0300 | 97,803 |
29 Feb 2024 | 4.1200 | 4.1200 | 4.0300 | 4.0400 | 4.0400 | 47,720 |
28 Feb 2024 | 4.1000 | 4.1200 | 4.0900 | 4.1200 | 4.1200 | 353,792 |
27 Feb 2024 | 4.1400 | 4.1400 | 4.0400 | 4.0800 | 4.0800 | 11,049 |
26 Feb 2024 | 4.1900 | 4.1900 | 4.1100 | 4.1400 | 4.1400 | 145,990 |
23 Feb 2024 | 4.1900 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 576,707 |
22 Feb 2024 | 4.0800 | 4.1900 | 4.0800 | 4.1900 | 4.1900 | 37,791 |
21 Feb 2024 | 4.2100 | 4.2100 | 4.0500 | 4.0500 | 4.0500 | 4,579 |
20 Feb 2024 | 4.2500 | 4.2500 | 4.0400 | 4.2200 | 4.2200 | 24,702 |
19 Feb 2024 | 4.2000 | 4.2200 | 4.1200 | 4.2200 | 4.2200 | 76,684 |
16 Feb 2024 | 4.2000 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 103,371 |
15 Feb 2024 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 194,040 |
14 Feb 2024 | 4.1100 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 12,288 |
13 Feb 2024 | 4.0300 | 4.1100 | 4.0300 | 4.1100 | 4.1100 | 12,913 |
12 Feb 2024 | 4.2000 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | 79,235 |
09 Feb 2024 | 4.1800 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 246,248 |
08 Feb 2024 | 4.1200 | 4.2000 | 4.0300 | 4.2000 | 4.2000 | 28,079 |
07 Feb 2024 | 4.2000 | 4.2000 | 4.0000 | 4.1500 | 4.1500 | 33,750 |
05 Feb 2024 | 4.2900 | 4.2900 | 4.1700 | 4.2000 | 4.2000 | 35,217 |
02 Feb 2024 | 4.2200 | 4.2900 | 4.1800 | 4.2900 | 4.2900 | 56,519 |
01 Feb 2024 | 4.1300 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 74,408 |
31 Jan 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 4.1600 | 38,760 |
30 Jan 2024 | 4.1000 | 4.1600 | 4.1000 | 4.1600 | 4.1600 | 32,645 |
29 Jan 2024 | 4.1500 | 4.1500 | 4.0200 | 4.0500 | 4.0500 | 20,454 |
26 Jan 2024 | 4.0700 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 12,175 |
25 Jan 2024 | 4.0400 | 4.0700 | 3.9500 | 4.0200 | 4.0200 | 55,148 |
24 Jan 2024 | 4.0000 | 4.0300 | 3.9800 | 4.0000 | 4.0000 | 30,998 |
23 Jan 2024 | 4.1200 | 4.1200 | 3.9500 | 4.0000 | 4.0000 | 21,070 |
22 Jan 2024 | 4.0000 | 4.0400 | 3.9700 | 4.0400 | 4.0400 | 176,097 |
19 Jan 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 201,701 |
18 Jan 2024 | 3.9900 | 4.0500 | 3.9700 | 4.0000 | 4.0000 | 6,911 |
17 Jan 2024 | 4.0500 | 4.0500 | 3.9700 | 4.0000 | 4.0000 | 378,690 |
16 Jan 2024 | 4.1800 | 4.1800 | 4.0400 | 4.0500 | 4.0500 | 136,572 |
15 Jan 2024 | 4.1100 | 4.1100 | 4.0900 | 4.1000 | 4.1000 | 5,471 |
12 Jan 2024 | 4.2000 | 4.2000 | 4.0700 | 4.1200 | 4.1200 | 8,517 |
11 Jan 2024 | 4.0600 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 53,727 |
10 Jan 2024 | 4.0600 | 4.0600 | 4.0200 | 4.0300 | 4.0300 | 23,351 |
09 Jan 2024 | 4.0400 | 4.0900 | 4.0400 | 4.0600 | 4.0600 | 7,298 |
08 Jan 2024 | 4.0500 | 4.0900 | 4.0000 | 4.0400 | 4.0400 | 43,725 |
05 Jan 2024 | 4.0300 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 23,909 |
04 Jan 2024 | 4.0200 | 4.0500 | 4.0200 | 4.0500 | 4.0500 | 16,122 |
03 Jan 2024 | 4.0200 | 4.0200 | 4.0100 | 4.0200 | 4.0200 | 68,270 |
29 Dec 2023 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | 4.0500 | 6,837 |
28 Dec 2023 | 4.0400 | 4.1000 | 4.0100 | 4.0800 | 4.0800 | 64,269 |
27 Dec 2023 | 4.1000 | 4.1000 | 4.0200 | 4.0600 | 4.0600 | 13,135 |
22 Dec 2023 | 4.0500 | 4.0800 | 4.0500 | 4.0800 | 4.0800 | 20,982 |
21 Dec 2023 | 4.2000 | 4.2000 | 4.0300 | 4.0400 | 4.0400 | 34,348 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |