Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
30 May 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
29 May 2024 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | - |
28 May 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | - |
23 May 2024 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | - |
21 May 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
20 May 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | - |
17 May 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
16 May 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
15 May 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | - |
14 May 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
13 May 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
10 May 2024 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | - |
09 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
08 May 2024 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | - |
07 May 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
02 May 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
30 Apr 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
29 Apr 2024 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | - |
26 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
25 Apr 2024 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | - |
24 Apr 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | - |
23 Apr 2024 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | - |
22 Apr 2024 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | - |
19 Apr 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
18 Apr 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
17 Apr 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | - |
16 Apr 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
15 Apr 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
12 Apr 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | - |
11 Apr 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
09 Apr 2024 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
08 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
05 Apr 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
04 Apr 2024 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | - |
03 Apr 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
02 Apr 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
01 Apr 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
28 Mar 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
27 Mar 2024 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | - |
26 Mar 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | - |
25 Mar 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
22 Mar 2024 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | - |
21 Mar 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
20 Mar 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
19 Mar 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | - |
18 Mar 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
15 Mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
14 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
13 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
12 Mar 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
11 Mar 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
08 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
07 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
06 Mar 2024 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | - |
05 Mar 2024 | 3.0890 | 3.0890 | 3.0890 | 3.0890 | 3.0890 | - |
04 Mar 2024 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | - |
01 Mar 2024 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | - |
29 Feb 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
28 Feb 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
27 Feb 2024 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
26 Feb 2024 | 3.0890 | 3.0890 | 3.0890 | 3.0890 | 3.0890 | - |
23 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
22 Feb 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
21 Feb 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | - |
20 Feb 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
15 Feb 2024 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | - |
14 Feb 2024 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | - |
13 Feb 2024 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | 3.0310 | - |
09 Feb 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
08 Feb 2024 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | - |
07 Feb 2024 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | - |
06 Feb 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | - |
05 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
02 Feb 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
01 Feb 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | - |
31 Jan 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
30 Jan 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | - |
29 Jan 2024 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | - |
26 Jan 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | - |
25 Jan 2024 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | - |
24 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
23 Jan 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
22 Jan 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | - |
19 Jan 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
18 Jan 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
17 Jan 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
16 Jan 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | - |
11 Jan 2024 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | - |
10 Jan 2024 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | - |
09 Jan 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |