Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 534,133 |
02 May 2024 | 3.1000 | 3.2000 | 3.0000 | 3.0500 | 3.0500 | 1,276,390 |
01 May 2024 | 3.0500 | 3.2000 | 3.0510 | 3.1000 | 3.1000 | 2,213,970 |
30 Apr 2024 | 2.9000 | 3.1000 | 2.8000 | 3.0500 | 3.0500 | 2,137,092 |
29 Apr 2024 | 3.0500 | 3.0740 | 2.7250 | 2.9000 | 2.9000 | 6,735,811 |
26 Apr 2024 | 2.9500 | 3.4000 | 3.0000 | 3.0500 | 3.0500 | 5,382,644 |
25 Apr 2024 | 3.0000 | 3.0000 | 2.5500 | 2.9500 | 2.9500 | 16,839,537 |
24 Apr 2024 | 3.7500 | 3.7630 | 3.3400 | 3.3500 | 3.3500 | 5,765,832 |
23 Apr 2024 | 3.9000 | 4.0000 | 3.7000 | 3.7500 | 3.7500 | 3,514,449 |
22 Apr 2024 | 3.9000 | 3.9450 | 3.8000 | 3.9000 | 3.9000 | 798,724 |
19 Apr 2024 | 3.8000 | 3.9680 | 3.7660 | 3.9000 | 3.9000 | 2,944,746 |
18 Apr 2024 | 3.8500 | 3.8840 | 3.7550 | 3.8000 | 3.8000 | 2,598,620 |
17 Apr 2024 | 3.8500 | 3.9000 | 3.8400 | 3.8500 | 3.8500 | 3,816,719 |
16 Apr 2024 | 4.0500 | 4.1000 | 3.8000 | 3.8500 | 3.8500 | 4,652,586 |
15 Apr 2024 | 4.2000 | 4.3000 | 4.0000 | 4.0500 | 4.0500 | 2,177,347 |
12 Apr 2024 | 4.2500 | 4.4000 | 4.1000 | 4.2000 | 4.2000 | 2,268,796 |
11 Apr 2024 | 4.2500 | 4.4000 | 4.0000 | 4.2500 | 4.2500 | 2,944,818 |
10 Apr 2024 | 3.7000 | 4.3000 | 3.7150 | 4.2200 | 4.2200 | 7,244,068 |
09 Apr 2024 | 3.6500 | 3.8000 | 3.5000 | 3.7000 | 3.7000 | 3,844,273 |
08 Apr 2024 | 3.8250 | 3.9000 | 3.5500 | 3.6500 | 3.6500 | 3,730,992 |
05 Apr 2024 | 3.8000 | 3.8540 | 3.6000 | 3.8250 | 3.8250 | 510,785 |
04 Apr 2024 | 3.8750 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 1,144,441 |
03 Apr 2024 | 4.0000 | 4.0770 | 3.7530 | 3.8750 | 3.8750 | 4,908,739 |
02 Apr 2024 | 3.9500 | 4.1200 | 3.8000 | 4.0000 | 4.0000 | 2,208,327 |
28 Mar 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9500 | 3.9500 | 2,649,496 |
27 Mar 2024 | 4.2000 | 4.2000 | 3.9000 | 3.9600 | 3.9600 | 2,843,143 |
26 Mar 2024 | 4.1000 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 1,939,454 |
25 Mar 2024 | 4.2000 | 4.3000 | 3.8320 | 4.1000 | 4.1000 | 3,517,748 |
22 Mar 2024 | 3.9500 | 4.4000 | 3.8000 | 4.2000 | 4.2000 | 4,506,275 |
21 Mar 2024 | 4.0000 | 4.1000 | 3.8500 | 3.9500 | 3.9500 | 1,122,581 |
20 Mar 2024 | 4.2000 | 4.1640 | 3.9000 | 4.0000 | 4.0000 | 3,007,098 |
19 Mar 2024 | 4.2000 | 4.4000 | 4.0600 | 4.2000 | 4.2000 | 2,723,527 |
18 Mar 2024 | 4.0000 | 4.5000 | 3.8000 | 4.2500 | 4.2500 | 6,289,462 |
15 Mar 2024 | 4.1500 | 4.2000 | 3.7000 | 4.0000 | 4.0000 | 5,798,365 |
14 Mar 2024 | 3.3000 | 4.2000 | 3.2000 | 4.2000 | 4.2000 | 6,476,206 |
13 Mar 2024 | 3.4000 | 3.5000 | 3.2500 | 3.3000 | 3.3000 | 1,010,887 |
12 Mar 2024 | 3.4500 | 3.6000 | 3.3000 | 3.4000 | 3.4000 | 265,453 |
11 Mar 2024 | 3.7000 | 3.8000 | 3.4000 | 3.4500 | 3.4500 | 1,845,513 |
08 Mar 2024 | 3.7000 | 3.8500 | 3.6000 | 3.7000 | 3.7000 | 1,940,100 |
07 Mar 2024 | 3.3500 | 3.9000 | 3.2480 | 3.7000 | 3.7000 | 6,175,209 |
06 Mar 2024 | 3.2500 | 3.4000 | 3.1000 | 3.3500 | 3.3500 | 1,076,479 |
05 Mar 2024 | 3.3000 | 3.6000 | 3.0500 | 3.2500 | 3.2500 | 2,467,514 |
04 Mar 2024 | 3.7000 | 3.8000 | 3.1320 | 3.3000 | 3.3000 | 3,681,138 |
01 Mar 2024 | 2.7500 | 4.0000 | 2.7000 | 3.7000 | 3.7000 | 18,479,604 |
29 Feb 2024 | 2.8000 | 2.8450 | 2.7100 | 2.7500 | 2.7500 | 2,547,897 |
28 Feb 2024 | 3.0000 | 3.1000 | 2.7500 | 2.8000 | 2.8000 | 3,491,920 |
27 Feb 2024 | 2.9000 | 3.1000 | 2.8000 | 3.0000 | 3.0000 | 669,055 |
26 Feb 2024 | 3.0000 | 3.0480 | 2.8500 | 2.9000 | 2.9000 | 2,075,157 |
23 Feb 2024 | 3.1000 | 3.1240 | 2.9060 | 3.0000 | 3.0000 | 3,959,498 |
22 Feb 2024 | 3.2000 | 3.2400 | 3.0600 | 3.1000 | 3.1000 | 1,094,216 |
21 Feb 2024 | 3.2000 | 3.3000 | 3.0600 | 3.2000 | 3.2000 | 869,411 |
20 Feb 2024 | 3.0500 | 3.3000 | 3.0020 | 3.2000 | 3.2000 | 2,430,996 |
19 Feb 2024 | 3.2000 | 3.2300 | 3.0150 | 3.0500 | 3.0500 | 2,430,845 |
16 Feb 2024 | 3.1500 | 3.2500 | 3.1000 | 3.2000 | 3.2000 | 1,003,542 |
15 Feb 2024 | 3.4000 | 3.4000 | 3.1260 | 3.1500 | 3.1500 | 2,425,424 |
14 Feb 2024 | 3.4500 | 3.4400 | 3.3170 | 3.4000 | 3.4000 | 1,614,924 |
13 Feb 2024 | 3.4500 | 3.5000 | 3.3560 | 3.4500 | 3.4500 | 1,354,542 |
12 Feb 2024 | 3.4000 | 3.5000 | 3.2000 | 3.4500 | 3.4500 | 2,790,431 |
09 Feb 2024 | 3.3000 | 3.4500 | 3.2000 | 3.3500 | 3.3500 | 2,158,836 |
08 Feb 2024 | 3.4500 | 3.6000 | 3.2000 | 3.3600 | 3.3600 | 4,577,919 |
07 Feb 2024 | 3.5500 | 3.6000 | 3.4100 | 3.5400 | 3.5400 | 3,254,817 |
06 Feb 2024 | 3.7000 | 3.7980 | 3.5150 | 3.5500 | 3.5500 | 4,841,636 |
05 Feb 2024 | 3.7500 | 3.8000 | 3.6200 | 3.7000 | 3.7000 | 2,630,127 |
02 Feb 2024 | 3.8000 | 3.9000 | 3.7030 | 3.7700 | 3.7700 | 1,755,857 |
01 Feb 2024 | 3.7500 | 3.9000 | 3.6000 | 3.8000 | 3.8000 | 2,031,615 |
31 Jan 2024 | 3.8500 | 3.9160 | 3.7000 | 3.7500 | 3.7500 | 1,470,943 |
30 Jan 2024 | 3.9000 | 4.0000 | 3.8000 | 3.8200 | 3.8200 | 3,014,304 |
29 Jan 2024 | 4.0500 | 4.0650 | 3.8000 | 3.9000 | 3.9000 | 2,991,879 |
26 Jan 2024 | 4.0500 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 1,454,039 |
25 Jan 2024 | 4.0000 | 4.0600 | 3.9880 | 4.0500 | 4.0500 | 782,029 |
24 Jan 2024 | 4.1000 | 4.2000 | 3.9000 | 4.0000 | 4.0000 | 2,269,322 |
23 Jan 2024 | 4.1500 | 4.2000 | 4.0600 | 4.1000 | 4.1000 | 343,085 |
22 Jan 2024 | 4.2000 | 4.2990 | 4.0000 | 4.1500 | 4.1500 | 2,146,522 |
19 Jan 2024 | 4.1000 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 1,868,950 |
18 Jan 2024 | 4.1000 | 4.1700 | 3.9220 | 4.1000 | 4.1000 | 2,608,037 |
17 Jan 2024 | 3.8500 | 4.5000 | 3.7000 | 4.1000 | 4.1000 | 7,231,252 |
16 Jan 2024 | 3.8500 | 3.9240 | 3.7000 | 3.8500 | 3.8500 | 788,721 |
15 Jan 2024 | 3.7560 | 4.0000 | 3.5400 | 3.8400 | 3.8400 | 3,992,311 |
12 Jan 2024 | 3.7000 | 3.7500 | 3.5000 | 3.5500 | 3.5500 | 2,601,397 |
11 Jan 2024 | 3.8500 | 3.8700 | 3.6000 | 3.7000 | 3.7000 | 3,349,198 |
10 Jan 2024 | 3.9000 | 4.1000 | 3.8000 | 3.8000 | 3.8000 | 1,485,265 |
09 Jan 2024 | 4.0500 | 4.0200 | 3.8000 | 3.9000 | 3.9000 | 691,943 |
08 Jan 2024 | 4.0500 | 4.2000 | 3.8500 | 4.0500 | 4.0500 | 1,412,536 |
05 Jan 2024 | 4.0500 | 4.2000 | 3.8000 | 4.2000 | 4.2000 | 1,210,053 |
04 Jan 2024 | 4.0000 | 4.2000 | 3.9110 | 4.0500 | 4.0500 | 1,797,494 |
03 Jan 2024 | 4.1000 | 4.2250 | 3.9100 | 4.0000 | 4.0000 | 3,107,794 |
02 Jan 2024 | 4.1000 | 4.3000 | 4.0000 | 4.1700 | 4.1700 | 3,025,385 |
29 Dec 2023 | 4.1000 | 4.2000 | 3.9000 | 4.1000 | 4.1000 | 2,119,388 |
28 Dec 2023 | 4.0000 | 4.5000 | 3.9000 | 4.1000 | 4.1000 | 2,331,091 |
27 Dec 2023 | 4.0500 | 4.5000 | 3.9000 | 4.0000 | 4.0000 | 10,395,363 |
22 Dec 2023 | 3.9000 | 4.2000 | 3.7000 | 4.0500 | 4.0500 | 3,445,500 |
21 Dec 2023 | 3.6500 | 4.1000 | 3.5000 | 3.9000 | 3.9000 | 6,110,703 |
20 Dec 2023 | 3.4500 | 4.0000 | 3.3820 | 3.6500 | 3.6500 | 6,416,377 |
19 Dec 2023 | 2.8000 | 4.0000 | 2.8900 | 3.4500 | 3.4500 | 10,399,340 |
18 Dec 2023 | 3.0000 | 3.1000 | 2.8200 | 2.8500 | 2.8500 | 1,903,005 |
15 Dec 2023 | 2.9000 | 3.1000 | 2.8100 | 3.0000 | 3.0000 | 1,459,043 |
14 Dec 2023 | 3.0000 | 3.0000 | 2.8250 | 2.9800 | 2.9800 | 1,414,533 |
13 Dec 2023 | 3.0000 | 3.0170 | 2.9000 | 2.9000 | 2.9000 | 1,083,880 |
12 Dec 2023 | 3.1500 | 3.2000 | 2.8530 | 3.0000 | 3.0000 | 2,545,821 |
11 Dec 2023 | 3.2500 | 3.2980 | 3.1010 | 3.1500 | 3.1500 | 2,002,889 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |