Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.3600 | 3.3700 | 3.3500 | 3.3600 | 3.3600 | 5,029 |
27 Mar 2024 | 3.4100 | 3.4200 | 3.3400 | 3.4000 | 3.4000 | 20,260 |
26 Mar 2024 | 3.4700 | 3.4800 | 3.4300 | 3.4300 | 3.4300 | 2,026 |
25 Mar 2024 | 3.3900 | 3.4700 | 3.3600 | 3.3600 | 3.3600 | 2,618 |
22 Mar 2024 | 3.3500 | 3.4400 | 3.3500 | 3.4100 | 3.4100 | 25,600 |
21 Mar 2024 | 3.4700 | 3.4700 | 3.3200 | 3.4700 | 3.4700 | 1,201 |
20 Mar 2024 | 3.3000 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | 2,051 |
19 Mar 2024 | 3.3200 | 3.3800 | 3.3100 | 3.3800 | 3.3800 | 463 |
18 Mar 2024 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | 3.3100 | 8,205 |
15 Mar 2024 | 3.3100 | 3.4900 | 3.3100 | 3.4400 | 3.4400 | 58 |
14 Mar 2024 | 3.4100 | 3.4600 | 3.2500 | 3.4000 | 3.4000 | 15,301 |
13 Mar 2024 | 3.4000 | 3.5200 | 3.4000 | 3.4600 | 3.4600 | 16,904 |
12 Mar 2024 | 3.2600 | 3.4800 | 3.2400 | 3.4200 | 3.4200 | 30,870 |
11 Mar 2024 | 3.2900 | 3.3800 | 3.2900 | 3.3200 | 3.3200 | 8,994 |
08 Mar 2024 | 3.2500 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 40 |
07 Mar 2024 | 3.2600 | 3.3400 | 3.2600 | 3.3100 | 3.3100 | 2,216 |
06 Mar 2024 | 3.2300 | 3.3400 | 3.2300 | 3.2900 | 3.2900 | 9,633 |
05 Mar 2024 | 3.2800 | 3.3700 | 3.2200 | 3.2200 | 3.2200 | 230 |
04 Mar 2024 | 3.2100 | 3.2900 | 3.2100 | 3.2900 | 3.2900 | 1,450 |
01 Mar 2024 | 3.3500 | 3.3800 | 3.1600 | 3.3800 | 3.3800 | 6,048 |
29 Feb 2024 | 3.3000 | 3.3700 | 3.2200 | 3.2700 | 3.2700 | 3,510 |
28 Feb 2024 | 3.3000 | 3.4800 | 3.2800 | 3.3400 | 3.3400 | 34,485 |
27 Feb 2024 | 3.2800 | 3.3600 | 3.2800 | 3.2900 | 3.2900 | 6,613 |
26 Feb 2024 | 3.2000 | 3.3400 | 3.2000 | 3.3400 | 3.3400 | 35,240 |
23 Feb 2024 | 3.2400 | 3.2500 | 3.2100 | 3.2300 | 3.2300 | 1,590 |
22 Feb 2024 | 3.2000 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 1,646 |
21 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
20 Feb 2024 | 2.9000 | 3.1700 | 2.8900 | 3.1500 | 3.1500 | 4,201 |
19 Feb 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0900 | 3.0900 | 17,386 |
16 Feb 2024 | 3.1300 | 3.2100 | 3.1200 | 3.2100 | 3.2100 | 2,208 |
15 Feb 2024 | 3.2000 | 3.2900 | 3.1700 | 3.2000 | 3.2000 | 5,738 |
14 Feb 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
13 Feb 2024 | 3.2200 | 3.2200 | 3.1100 | 3.1100 | 3.1100 | 1,143 |
12 Feb 2024 | 3.1600 | 3.2400 | 3.1600 | 3.2400 | 3.2400 | 1 |
09 Feb 2024 | 3.2000 | 3.2400 | 3.1100 | 3.2400 | 3.2400 | 1,814 |
08 Feb 2024 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 400 |
07 Feb 2024 | 3.1100 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 7,662 |
06 Feb 2024 | 3.1000 | 3.2400 | 3.1000 | 3.2400 | 3.2400 | 202 |
05 Feb 2024 | 3.2100 | 3.2100 | 3.1100 | 3.1200 | 3.1200 | 3,600 |
02 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
01 Feb 2024 | 3.4100 | 3.4100 | 3.2000 | 3.3100 | 3.3100 | 16,733 |
31 Jan 2024 | 3.1100 | 3.2800 | 3.1100 | 3.2800 | 3.2800 | 456 |
30 Jan 2024 | 3.3400 | 3.3400 | 3.1400 | 3.2300 | 3.2300 | 175 |
29 Jan 2024 | 3.1200 | 3.2500 | 3.1200 | 3.2500 | 3.2500 | 2,845 |
26 Jan 2024 | 3.1200 | 3.1700 | 3.1200 | 3.1700 | 3.1700 | 1,000 |
25 Jan 2024 | 3.1700 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 3,200 |
24 Jan 2024 | 3.2400 | 3.2400 | 3.2300 | 3.2300 | 3.2300 | 150 |
23 Jan 2024 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | 3.2500 | 12,329 |
22 Jan 2024 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 1,099 |
19 Jan 2024 | 3.1100 | 3.1800 | 3.1100 | 3.1800 | 3.1800 | 1,000 |
18 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1 |
17 Jan 2024 | 3.1200 | 3.2700 | 3.1100 | 3.2700 | 3.2700 | 11,999 |
16 Jan 2024 | 3.2300 | 3.3500 | 3.2200 | 3.3500 | 3.3500 | 1,278 |
15 Jan 2024 | 3.3300 | 3.3300 | 3.2000 | 3.2700 | 3.2700 | 46 |
12 Jan 2024 | 3.2100 | 3.2700 | 3.2100 | 3.2700 | 3.2700 | 200 |
11 Jan 2024 | 3.2400 | 3.2800 | 3.2100 | 3.2600 | 3.2600 | 3,514 |
10 Jan 2024 | 3.2100 | 3.3600 | 3.1500 | 3.2100 | 3.2100 | 7,551 |
09 Jan 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2600 | 3.2600 | 4,705 |
08 Jan 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2800 | 3.2800 | 20,791 |
05 Jan 2024 | 3.3500 | 3.3500 | 3.2400 | 3.2500 | 3.2500 | 4,175 |
04 Jan 2024 | 3.3300 | 3.4200 | 3.3300 | 3.3700 | 3.3700 | 5,700 |
03 Jan 2024 | 3.3000 | 3.3000 | 3.2900 | 3.2900 | 3.2900 | 3,796 |
02 Jan 2024 | 3.4200 | 3.4200 | 3.3000 | 3.3300 | 3.3300 | 2,741 |
29 Dec 2023 | 3.3000 | 3.3700 | 3.3000 | 3.3700 | 3.3700 | 8,622 |
28 Dec 2023 | 3.4000 | 3.4000 | 3.3200 | 3.3500 | 3.3500 | 3,984 |
27 Dec 2023 | 3.4000 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 3,476 |
22 Dec 2023 | 3.5000 | 3.5100 | 3.4000 | 3.4500 | 3.4500 | 12,076 |
21 Dec 2023 | 3.5000 | 3.6500 | 3.5000 | 3.5800 | 3.5800 | 5,377 |
20 Dec 2023 | 3.4700 | 3.6300 | 3.4700 | 3.6300 | 3.6300 | 11,837 |
19 Dec 2023 | 3.3300 | 3.4900 | 3.3300 | 3.4500 | 3.4500 | 14,531 |
18 Dec 2023 | 3.4200 | 3.4200 | 3.1900 | 3.3700 | 3.3700 | 5,510 |
15 Dec 2023 | 3.5000 | 3.5000 | 3.3000 | 3.3200 | 3.3200 | 3,990 |
14 Dec 2023 | 3.2600 | 3.4900 | 3.2600 | 3.3900 | 3.3900 | 12,667 |
13 Dec 2023 | 3.0400 | 3.1700 | 3.0400 | 3.1700 | 3.1700 | 115 |
12 Dec 2023 | 3.0100 | 3.1500 | 3.0100 | 3.1500 | 3.1500 | 10,030 |
11 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
08 Dec 2023 | 3.1600 | 3.1900 | 3.0000 | 3.1900 | 3.1900 | 2,550 |
07 Dec 2023 | 3.3500 | 3.3500 | 3.0500 | 3.2100 | 3.2100 | 15,520 |
06 Dec 2023 | 3.1000 | 3.3400 | 3.1000 | 3.3000 | 3.3000 | 202 |
05 Dec 2023 | 3.2000 | 3.3400 | 3.1000 | 3.2000 | 3.2000 | 2,629 |
04 Dec 2023 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | 70 |
01 Dec 2023 | 3.3500 | 3.3500 | 3.2800 | 3.2800 | 3.2800 | 4 |
30 Nov 2023 | 3.3400 | 3.3400 | 3.2800 | 3.2800 | 3.2800 | 160 |
29 Nov 2023 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | 380 |
28 Nov 2023 | 3.4000 | 3.4000 | 3.2900 | 3.3100 | 3.3100 | 4,049 |
27 Nov 2023 | 3.3100 | 3.4000 | 3.3100 | 3.4000 | 3.4000 | 2,862 |
24 Nov 2023 | 3.3000 | 3.4500 | 3.3000 | 3.4500 | 3.4500 | 2,499 |
23 Nov 2023 | 3.5600 | 3.5600 | 3.4800 | 3.4800 | 3.4800 | 212 |
22 Nov 2023 | 3.5300 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 4,218 |
21 Nov 2023 | 3.3100 | 3.5200 | 3.3000 | 3.4100 | 3.4100 | 3,969 |
20 Nov 2023 | 3.1700 | 3.4500 | 3.1700 | 3.3500 | 3.3500 | 6,983 |
17 Nov 2023 | 3.3100 | 3.3400 | 3.1900 | 3.3300 | 3.3300 | 8,118 |
16 Nov 2023 | 3.2200 | 3.2300 | 3.2100 | 3.2100 | 3.2100 | 1,000 |
15 Nov 2023 | 3.1500 | 3.3100 | 3.1500 | 3.2300 | 3.2300 | 7,742 |
14 Nov 2023 | 3.1500 | 3.1500 | 3.1100 | 3.1100 | 3.1100 | 1,275 |
13 Nov 2023 | 3.0300 | 3.1800 | 3.0300 | 3.1800 | 3.1800 | 5,403 |
10 Nov 2023 | 3.1500 | 3.1500 | 3.0700 | 3.1200 | 3.1200 | 665 |
09 Nov 2023 | 3.0600 | 3.1300 | 3.0600 | 3.1300 | 3.1300 | 7,288 |
08 Nov 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
07 Nov 2023 | 3.1900 | 3.2500 | 3.1000 | 3.1900 | 3.1900 | 6,179 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |