Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
08 May 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 102 |
07 May 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 1 |
03 May 2024 | 3.7000 | 3.7100 | 3.6900 | 3.7100 | 3.7100 | 10 |
02 May 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 1 |
29 Apr 2024 | 3.7200 | 3.7200 | 3.7100 | 3.7100 | 3.7100 | 10 |
26 Apr 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 1,045 |
25 Apr 2024 | 3.7100 | 3.7100 | 3.6900 | 3.6900 | 3.6900 | 153 |
24 Apr 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 256 |
23 Apr 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 1,396 |
22 Apr 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 107 |
19 Apr 2024 | 3.7000 | 3.7000 | 3.6817 | 3.7000 | 3.7000 | 2,231 |
18 Apr 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7000 | 3.7000 | 544 |
17 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
16 Apr 2024 | 3.7300 | 3.7400 | 3.7200 | 3.7400 | 3.7400 | 480 |
15 Apr 2024 | 3.7700 | 3.7700 | 3.7400 | 3.7400 | 3.7400 | 1,746 |
12 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
11 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
10 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
09 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 30 |
08 Apr 2024 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.7400 | 2 |
05 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 1 |
04 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3 |
03 Apr 2024 | 3.7800 | 3.7800 | 3.7500 | 3.7500 | 3.7500 | 41 |
02 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1 |
28 Mar 2024 | 3.6900 | 3.7100 | 3.6900 | 3.7100 | 3.7100 | 6 |
27 Mar 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 8 |
26 Mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1 |
25 Mar 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7100 | 3.7100 | 5 |
22 Mar 2024 | 3.6800 | 3.6895 | 3.6800 | 3.6895 | 3.6895 | 345 |
21 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 24 |
20 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 15 |
19 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1 |
18 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1 |
15 Mar 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | 3 |
14 Mar 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1 |
13 Mar 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
12 Mar 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 2 |
11 Mar 2024 | 3.6500 | 3.6600 | 3.6500 | 3.6600 | 3.6600 | 1 |
08 Mar 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
07 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
06 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
05 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
04 Mar 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 30 |
01 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
29 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
26 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1 |
23 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
22 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 2 |
21 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
20 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
19 Feb 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 1 |
16 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
15 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
14 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 1 |
13 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
12 Feb 2024 | 3.5900 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 168 |
09 Feb 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
08 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
07 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
06 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
05 Feb 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6257 | 3.6257 | 702 |
02 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
01 Feb 2024 | 3.6300 | 3.6300 | 3.6200 | 3.6200 | 3.6200 | 3 |
31 Jan 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
30 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
29 Jan 2024 | 3.6600 | 3.6600 | 3.6500 | 3.6500 | 3.6500 | 4 |
26 Jan 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
25 Jan 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 4 |
19 Jan 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6500 | 3.6500 | 1,545 |
18 Jan 2024 | 3.6200 | 3.6300 | 3.6100 | 3.6300 | 3.6300 | 6,046 |
17 Jan 2024 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | 3.6400 | 344 |
16 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 437 |
15 Jan 2024 | 3.6700 | 3.6700 | 3.6400 | 3.6500 | 3.6500 | 193 |
12 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1,050 |
11 Jan 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 301 |
10 Jan 2024 | 3.6500 | 3.6600 | 3.6500 | 3.6600 | 3.6600 | 1 |
09 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
08 Jan 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6500 | 3.6500 | 168 |
05 Jan 2024 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | 3.6400 | 194 |
04 Jan 2024 | 3.6700 | 3.6700 | 3.6455 | 3.6455 | 3.6455 | 451 |
03 Jan 2024 | 3.6700 | 3.6700 | 3.6650 | 3.6650 | 3.6650 | 826 |
02 Jan 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 87 |
29 Dec 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
28 Dec 2023 | 3.6700 | 3.6900 | 3.6700 | 3.6800 | 3.6800 | 863 |
27 Dec 2023 | 3.6600 | 3.6800 | 3.6600 | 3.6700 | 3.6700 | 356 |
22 Dec 2023 | 3.6700 | 3.6800 | 3.6700 | 3.6800 | 3.6800 | 70 |
21 Dec 2023 | 3.6700 | 3.6800 | 3.6700 | 3.6800 | 3.6800 | 25 |
20 Dec 2023 | 3.6800 | 3.6900 | 3.6800 | 3.6800 | 3.6800 | 246 |
19 Dec 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
18 Dec 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1 |
15 Dec 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 155 |
14 Dec 2023 | 3.6900 | 3.6900 | 3.6800 | 3.6800 | 3.6800 | 1,317 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |