Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 3.4905 | 3.5210 | 3.4630 | 3.4766 | 3.4766 | 293,526 |
17 May 2024 | 3.4640 | 3.4960 | 3.3400 | 3.4795 | 3.4795 | 395,918 |
16 May 2024 | 3.4430 | 3.4750 | 3.4290 | 3.4666 | 3.4666 | 742,106 |
15 May 2024 | 3.4105 | 3.4620 | 3.4200 | 3.4430 | 3.4430 | 2,769,999 |
14 May 2024 | 3.4400 | 3.4610 | 3.4170 | 3.4378 | 3.4378 | 419,922 |
13 May 2024 | 3.4345 | 3.4380 | 3.3870 | 3.4350 | 3.4350 | 781,609 |
10 May 2024 | 3.4105 | 3.4310 | 3.4060 | 3.4152 | 3.4152 | 2,800,424 |
09 May 2024 | 3.3975 | 3.4320 | 3.3730 | 3.4098 | 3.4098 | 3,327,623 |
08 May 2024 | 3.3505 | 3.3770 | 3.3650 | 3.3750 | 3.3750 | 1,174,234 |
07 May 2024 | 3.3850 | 3.3890 | 3.3420 | 3.3612 | 3.3612 | 208,159 |
03 May 2024 | 3.3640 | 3.3780 | 3.3500 | 3.3680 | 3.3680 | 656,328 |
02 May 2024 | 3.3955 | 3.4080 | 3.3740 | 3.3770 | 3.3770 | 14,660,740 |
01 May 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 262,746 |
30 Apr 2024 | 3.4000 | 3.4590 | 3.3990 | 3.4365 | 3.4365 | 1,318,250 |
29 Apr 2024 | 3.4250 | 3.4700 | 3.4000 | 3.4415 | 3.4415 | 2,077,453 |
26 Apr 2024 | 3.4480 | 3.4463 | 3.4140 | 3.4256 | 3.4256 | 5,225,932 |
25 Apr 2024 | 3.4335 | 3.4490 | 3.3960 | 3.4297 | 3.4297 | 6,338,609 |
24 Apr 2024 | 3.4200 | 3.4210 | 3.3524 | 3.4034 | 3.4034 | 10,188,750 |
23 Apr 2024 | 3.3460 | 3.3980 | 3.3460 | 3.3866 | 3.3866 | 16,061,240 |
22 Apr 2024 | 3.3000 | 3.3580 | 3.3010 | 3.3430 | 3.3430 | 46,317,800 |
19 Apr 2024 | 3.2305 | 3.3300 | 3.2500 | 3.3099 | 3.3099 | 125,664,500 |
19 Apr 2024 | 0.098 Dividend | |||||
18 Apr 2024 | 3.3810 | 3.4000 | 3.3570 | 3.3785 | 3.2805 | 9,695,811 |
17 Apr 2024 | 3.3715 | 3.4080 | 3.3510 | 3.3860 | 3.2878 | 2,165,842 |
16 Apr 2024 | 3.3680 | 3.3850 | 3.3590 | 3.3713 | 3.2735 | 107,876,800 |
15 Apr 2024 | 3.3955 | 3.3980 | 3.3690 | 3.3857 | 3.2875 | 35,244,940 |
12 Apr 2024 | 3.4270 | 3.4410 | 3.3970 | 3.4011 | 3.3025 | 2,829,129 |
11 Apr 2024 | 3.4315 | 3.4660 | 3.4070 | 3.4140 | 3.3150 | 2,375,483 |
10 Apr 2024 | 3.4565 | 3.4680 | 3.4290 | 3.4585 | 3.3582 | 86,027,070 |
09 Apr 2024 | 3.4145 | 3.4500 | 3.3910 | 3.4287 | 3.3293 | 43,778,130 |
08 Apr 2024 | 3.4210 | 3.4460 | 3.3990 | 3.4147 | 3.3156 | 40,700,370 |
05 Apr 2024 | 3.4200 | 3.4252 | 3.4030 | 3.4205 | 3.3213 | 2,768,825 |
04 Apr 2024 | 3.4290 | 3.4550 | 3.3970 | 3.4498 | 3.3498 | 3,092,967 |
03 Apr 2024 | 3.4450 | 3.4410 | 3.4130 | 3.4217 | 3.3224 | 30,053,920 |
02 Apr 2024 | 3.4400 | 3.4770 | 3.4190 | 3.4278 | 3.3284 | 70,137,440 |
28 Mar 2024 | 3.4505 | 3.4800 | 3.4390 | 3.4655 | 3.3650 | 3,959,779 |
27 Mar 2024 | 3.4105 | 3.4500 | 3.4180 | 3.4360 | 3.3364 | 9,768,760 |
26 Mar 2024 | 3.3955 | 3.4220 | 3.3640 | 3.4108 | 3.3119 | 1,541,874 |
25 Mar 2024 | 3.3705 | 3.3980 | 3.3660 | 3.3829 | 3.2848 | 24,283,410 |
22 Mar 2024 | 3.3470 | 3.3705 | 3.3330 | 3.3644 | 3.2668 | 3,921,995 |
21 Mar 2024 | 3.3600 | 3.3810 | 3.3280 | 3.3354 | 3.2387 | 2,756,607 |
20 Mar 2024 | 3.3135 | 3.3620 | 3.3230 | 3.3481 | 3.2510 | 4,215,660 |
19 Mar 2024 | 3.3470 | 3.3500 | 3.3070 | 3.3290 | 3.2324 | 4,044,726 |
18 Mar 2024 | 3.3945 | 3.3960 | 3.3180 | 3.3275 | 3.2310 | 22,984,320 |
15 Mar 2024 | 3.3850 | 3.4170 | 3.3908 | 3.3910 | 3.2926 | 1,156,596 |
14 Mar 2024 | 3.4280 | 3.4460 | 3.3780 | 3.4000 | 3.3014 | 9,552,263 |
13 Mar 2024 | 3.4145 | 3.4450 | 3.3950 | 3.4143 | 3.3153 | 9,175,669 |
12 Mar 2024 | 3.4375 | 3.4670 | 3.4220 | 3.4332 | 3.3337 | 1,277,490 |
11 Mar 2024 | 3.4460 | 3.4640 | 3.4190 | 3.4492 | 3.3491 | 19,643,630 |
08 Mar 2024 | 3.4090 | 3.4405 | 3.3830 | 3.4405 | 3.3407 | 3,072,553 |
07 Mar 2024 | 3.3915 | 3.4360 | 3.3740 | 3.4105 | 3.3116 | 3,404,989 |
06 Mar 2024 | 3.4250 | 3.4290 | 3.3860 | 3.4117 | 3.3128 | 15,882,340 |
05 Mar 2024 | 3.4000 | 3.4110 | 3.3950 | 3.4057 | 3.3069 | 2,477,034 |
04 Mar 2024 | 3.4105 | 3.4080 | 3.3810 | 3.3946 | 3.2961 | 4,057,340 |
01 Mar 2024 | 3.3775 | 3.4080 | 3.3540 | 3.4030 | 3.3043 | 3,371,494 |
29 Feb 2024 | 3.3755 | 3.4070 | 3.3630 | 3.3830 | 3.2849 | 3,209,496 |
28 Feb 2024 | 3.3785 | 3.4040 | 3.3480 | 3.3805 | 3.2825 | 6,040,899 |
27 Feb 2024 | 3.3545 | 3.3750 | 3.3290 | 3.3618 | 3.2643 | 31,771,120 |
26 Feb 2024 | 3.3985 | 3.4190 | 3.3535 | 3.3715 | 3.2737 | 4,633,002 |
23 Feb 2024 | 3.3565 | 3.3987 | 3.3570 | 3.3987 | 3.3001 | 3,848,592 |
22 Feb 2024 | 3.3860 | 3.3770 | 3.3530 | 3.3687 | 3.2710 | 2,258,068 |
21 Feb 2024 | 3.3410 | 3.3930 | 3.3480 | 3.3579 | 3.2605 | 10,860,540 |
20 Feb 2024 | 3.3480 | 3.3720 | 3.3210 | 3.3629 | 3.2654 | 39,785,790 |
19 Feb 2024 | 3.3155 | 3.3470 | 3.2980 | 3.3363 | 3.2395 | 7,399,290 |
16 Feb 2024 | 3.2745 | 3.3380 | 3.2660 | 3.3143 | 3.2182 | 12,187,290 |
15 Feb 2024 | 3.1705 | 3.2800 | 3.1770 | 3.2688 | 3.1740 | 5,851,551 |
14 Feb 2024 | 3.2000 | 3.2700 | 3.1870 | 3.2095 | 3.1165 | 74,221,360 |
13 Feb 2024 | 3.2785 | 3.2720 | 3.2360 | 3.2443 | 3.1502 | 14,316,040 |
12 Feb 2024 | 3.2305 | 3.2620 | 3.2180 | 3.2538 | 3.1594 | 5,240,926 |
09 Feb 2024 | 3.2175 | 3.2450 | 3.2020 | 3.2361 | 3.1422 | 6,444,093 |
08 Feb 2024 | 3.2115 | 3.2530 | 3.2190 | 3.2283 | 3.1347 | 14,680,270 |
07 Feb 2024 | 3.2105 | 3.2730 | 3.1930 | 3.2494 | 3.1551 | 32,534,270 |
06 Feb 2024 | 3.2440 | 3.2500 | 3.1900 | 3.2065 | 3.1135 | 16,422,450 |
05 Feb 2024 | 3.2705 | 3.2980 | 3.2445 | 3.2554 | 3.1609 | 7,896,135 |
02 Feb 2024 | 3.2270 | 3.2820 | 3.2250 | 3.2660 | 3.1713 | 901,633 |
01 Feb 2024 | 3.1640 | 3.2710 | 3.1750 | 3.2123 | 3.1191 | 36,488,830 |
31 Jan 2024 | 3.1430 | 3.1770 | 3.1120 | 3.1506 | 3.0592 | 16,180,150 |
30 Jan 2024 | 3.1220 | 3.1480 | 3.1030 | 3.1306 | 3.0398 | 8,847,747 |
29 Jan 2024 | 3.1410 | 3.1760 | 3.1430 | 3.1475 | 3.0562 | 2,859,972 |
26 Jan 2024 | 3.1650 | 3.1760 | 3.1350 | 3.1634 | 3.0717 | 2,066,359 |
25 Jan 2024 | 3.1480 | 3.1790 | 3.1280 | 3.1621 | 3.0704 | 17,563,650 |
24 Jan 2024 | 3.1905 | 3.1703 | 3.1431 | 3.1508 | 3.0594 | 8,464,775 |
23 Jan 2024 | 3.1800 | 3.1870 | 3.1660 | 3.1800 | 3.0878 | 2,993,473 |
22 Jan 2024 | 3.1600 | 3.1920 | 3.1560 | 3.1834 | 3.0911 | 9,319,215 |
19 Jan 2024 | 3.1800 | 3.1990 | 3.1520 | 3.1728 | 3.0808 | 10,603,290 |
18 Jan 2024 | 3.1630 | 3.1820 | 3.1470 | 3.1664 | 3.0745 | 17,386,690 |
17 Jan 2024 | 3.1585 | 3.1780 | 3.1360 | 3.1585 | 3.0669 | 9,581,963 |
16 Jan 2024 | 3.1470 | 3.1560 | 3.1440 | 3.1537 | 3.0622 | 3,774,323 |
15 Jan 2024 | 3.1375 | 3.1600 | 3.1320 | 3.1506 | 3.0592 | 6,570,878 |
12 Jan 2024 | 3.1305 | 3.1400 | 3.1200 | 3.1325 | 3.0417 | 2,394,713 |
11 Jan 2024 | 3.1325 | 3.1370 | 3.1210 | 3.1275 | 3.0368 | 2,357,822 |
10 Jan 2024 | 3.1145 | 3.1270 | 3.1120 | 3.1184 | 3.0279 | 1,766,240 |
09 Jan 2024 | 3.1305 | 3.1470 | 3.1184 | 3.1212 | 3.0306 | 13,162,650 |
08 Jan 2024 | 3.1345 | 3.1370 | 3.1180 | 3.1221 | 3.0315 | 2,492,807 |
05 Jan 2024 | 3.1185 | 3.1390 | 3.1140 | 3.1304 | 3.0396 | 5,140,029 |
04 Jan 2024 | 3.1185 | 3.1410 | 3.1040 | 3.1369 | 3.0459 | 4,545,225 |
03 Jan 2024 | 3.1305 | 3.1410 | 3.1020 | 3.1341 | 3.0432 | 7,309,888 |
02 Jan 2024 | 3.1185 | 3.1250 | 3.1090 | 3.1203 | 3.0298 | 3,035,429 |
29 Dec 2023 | 3.1105 | 3.1190 | 3.1090 | 3.1157 | 3.0254 | 1,268,582 |
28 Dec 2023 | 3.1105 | 3.1180 | 3.1060 | 3.1128 | 3.0225 | 1,058,977 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |