Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3.6120 | 3.6800 | 3.6120 | 3.6800 | 3.6800 | 800 |
20 May 2024 | 3.6900 | 3.7200 | 3.6200 | 3.6950 | 3.6950 | 1,691 |
17 May 2024 | 3.8800 | 3.8800 | 3.6600 | 3.6999 | 3.6999 | 4,072 |
16 May 2024 | 3.8020 | 3.9000 | 3.7300 | 3.7800 | 3.7800 | 4,004 |
15 May 2024 | 4.0700 | 4.0700 | 3.7900 | 3.7950 | 3.7950 | 4,341 |
14 May 2024 | 3.9450 | 4.4580 | 3.9300 | 3.9900 | 3.9900 | 28,542 |
13 May 2024 | 3.7200 | 3.9600 | 3.7200 | 3.8220 | 3.8220 | 9,945 |
10 May 2024 | 3.9250 | 3.9900 | 3.6700 | 3.6700 | 3.6700 | 3,148 |
09 May 2024 | 3.6100 | 3.7950 | 3.6100 | 3.7900 | 3.7900 | 3,194 |
08 May 2024 | 3.5950 | 3.6785 | 3.5300 | 3.6500 | 3.6500 | 16,286 |
07 May 2024 | 3.7675 | 3.7800 | 3.6692 | 3.6692 | 3.6692 | 5,861 |
03 May 2024 | 3.7165 | 3.8200 | 3.6595 | 3.6595 | 3.6595 | 13,709 |
02 May 2024 | 3.5200 | 3.5500 | 3.4300 | 3.4400 | 3.4400 | 24,335 |
01 May 2024 | 3.3400 | 3.4370 | 3.3400 | 3.4200 | 3.4200 | 3,985 |
30 Apr 2024 | 3.4120 | 3.4684 | 3.3998 | 3.4200 | 3.4200 | 3,171 |
29 Apr 2024 | 3.5150 | 3.5400 | 3.4400 | 3.4800 | 3.4800 | 3,788 |
26 Apr 2024 | 3.4200 | 3.5000 | 3.3600 | 3.4950 | 3.4950 | 6,001 |
25 Apr 2024 | 3.4700 | 3.4700 | 3.3605 | 3.3849 | 3.3849 | 12,797 |
24 Apr 2024 | 3.5198 | 3.5198 | 3.4486 | 3.4900 | 3.4900 | 4,952 |
23 Apr 2024 | 3.3700 | 3.6300 | 3.3700 | 3.5207 | 3.5207 | 1,240 |
22 Apr 2024 | 3.5600 | 3.5800 | 3.4600 | 3.5500 | 3.5500 | 1,648 |
19 Apr 2024 | 3.4800 | 3.5800 | 3.4300 | 3.5800 | 3.5800 | 9,828 |
18 Apr 2024 | 3.3700 | 3.5400 | 3.3000 | 3.5150 | 3.5150 | 18,120 |
17 Apr 2024 | 3.5360 | 3.5400 | 3.4100 | 3.4200 | 3.4200 | 3,911 |
16 Apr 2024 | 3.4892 | 3.5700 | 3.3800 | 3.5700 | 3.5700 | 6,938 |
15 Apr 2024 | 3.8100 | 3.8500 | 3.5300 | 3.5300 | 3.5300 | 25,405 |
12 Apr 2024 | 3.8400 | 3.9000 | 3.7200 | 3.7499 | 3.7499 | 14,009 |
11 Apr 2024 | 4.0000 | 4.0800 | 3.9400 | 4.0000 | 4.0000 | 4,492 |
10 Apr 2024 | 3.9100 | 4.0580 | 3.9100 | 4.0400 | 4.0400 | 27,778 |
09 Apr 2024 | 4.0600 | 4.2000 | 4.0200 | 4.1500 | 4.1500 | 3,674 |
08 Apr 2024 | 4.0500 | 4.1300 | 4.0300 | 4.0800 | 4.0800 | 24,873 |
05 Apr 2024 | 4.0400 | 4.0800 | 3.9800 | 4.0200 | 4.0200 | 1,774 |
04 Apr 2024 | 4.2150 | 4.3000 | 4.2100 | 4.2100 | 4.2100 | 1,454 |
03 Apr 2024 | 4.0980 | 4.1900 | 4.0950 | 4.1750 | 4.1750 | 5,601 |
02 Apr 2024 | 4.1420 | 4.1720 | 4.1108 | 4.1480 | 4.1480 | 5,954 |
28 Mar 2024 | 4.5200 | 4.5300 | 4.4300 | 4.4300 | 4.4300 | 1,893 |
27 Mar 2024 | 4.3600 | 4.4600 | 4.3300 | 4.4100 | 4.4100 | 436 |
26 Mar 2024 | 4.4285 | 4.4285 | 4.2950 | 4.3600 | 4.3600 | 2,816 |
25 Mar 2024 | 4.4500 | 4.4700 | 4.3300 | 4.3600 | 4.3600 | 3,416 |
22 Mar 2024 | 4.5600 | 4.5812 | 4.4100 | 4.4500 | 4.4500 | 2,464 |
21 Mar 2024 | 4.5100 | 4.7597 | 4.4400 | 4.6599 | 4.6599 | 35,466 |
20 Mar 2024 | 4.3282 | 4.4850 | 4.2400 | 4.4691 | 4.4691 | 33,235 |
19 Mar 2024 | 4.2700 | 4.3582 | 4.2000 | 4.3197 | 4.3197 | 4,698 |
18 Mar 2024 | 4.5200 | 4.5600 | 4.3700 | 4.3700 | 4.3700 | 1,790 |
15 Mar 2024 | 4.4200 | 4.6300 | 4.4200 | 4.5570 | 4.5570 | 25,638 |
14 Mar 2024 | 4.6950 | 4.8100 | 4.5105 | 4.5120 | 4.5120 | 13,044 |
13 Mar 2024 | 4.7800 | 4.9720 | 4.7700 | 4.7900 | 4.7900 | 9,866 |
12 Mar 2024 | 5.0800 | 5.0900 | 4.8983 | 4.8983 | 4.8983 | 3,066 |
11 Mar 2024 | 5.0150 | 5.2400 | 5.0150 | 5.1500 | 5.1500 | 3,049 |
08 Mar 2024 | 4.9000 | 5.1300 | 4.8000 | 5.0250 | 5.0250 | 6,209 |
07 Mar 2024 | 4.6600 | 4.8200 | 4.5500 | 4.8100 | 4.8100 | 10,042 |
06 Mar 2024 | 4.5000 | 4.6314 | 4.4600 | 4.4900 | 4.4900 | 3,685 |
05 Mar 2024 | 4.3160 | 4.8750 | 4.1800 | 4.5550 | 4.5550 | 48,072 |
04 Mar 2024 | 4.2800 | 4.2800 | 4.0850 | 4.1300 | 4.1300 | 8,676 |
01 Mar 2024 | 4.0950 | 4.3980 | 4.0500 | 4.3350 | 4.3350 | 31,962 |
29 Feb 2024 | 4.0200 | 4.1500 | 3.8200 | 4.1400 | 4.1400 | 32,504 |
28 Feb 2024 | 5.0500 | 5.0500 | 3.8200 | 4.0700 | 4.0700 | 51,501 |
27 Feb 2024 | 5.2750 | 5.3000 | 5.2100 | 5.2700 | 5.2700 | 3,297 |
26 Feb 2024 | 4.8428 | 5.1000 | 4.8400 | 5.0700 | 5.0700 | 5,046 |
23 Feb 2024 | 4.8801 | 4.9000 | 4.8412 | 4.8694 | 4.8694 | 595 |
22 Feb 2024 | 5.1850 | 5.1850 | 5.0350 | 5.0350 | 5.0350 | 4,236 |
21 Feb 2024 | 5.0520 | 5.1100 | 5.0200 | 5.0800 | 5.0800 | 1,711 |
20 Feb 2024 | 5.3700 | 5.3700 | 5.1700 | 5.1810 | 5.1810 | 9,121 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 5.5900 | 5.6500 | 5.5000 | 5.5200 | 5.5200 | 6,218 |
15 Feb 2024 | 5.5400 | 5.7200 | 5.5200 | 5.6950 | 5.6950 | 4,468 |
14 Feb 2024 | 5.0720 | 5.3350 | 5.0700 | 5.3008 | 5.3008 | 10,254 |
13 Feb 2024 | 5.0500 | 5.3200 | 5.0000 | 5.0000 | 5.0000 | 9,541 |
12 Feb 2024 | 4.9500 | 5.1400 | 4.9100 | 5.1300 | 5.1300 | 4,613 |
09 Feb 2024 | 4.8900 | 4.9800 | 4.8600 | 4.9500 | 4.9500 | 4,103 |
08 Feb 2024 | 4.7500 | 4.8900 | 4.6700 | 4.8900 | 4.8900 | 1,264 |
07 Feb 2024 | 4.7500 | 4.8000 | 4.6600 | 4.7200 | 4.7200 | 708 |
06 Feb 2024 | 4.6200 | 4.8100 | 4.5900 | 4.7700 | 4.7700 | 3,419 |
05 Feb 2024 | 4.6700 | 4.7200 | 4.5550 | 4.6500 | 4.6500 | 4,460 |
02 Feb 2024 | 4.6920 | 4.7200 | 4.6100 | 4.7000 | 4.7000 | 1,977 |
01 Feb 2024 | 4.9000 | 4.9408 | 4.8000 | 4.8000 | 4.8000 | 2,518 |
31 Jan 2024 | 4.9100 | 5.0900 | 4.9100 | 5.0600 | 5.0600 | 2,038 |
30 Jan 2024 | 5.0300 | 5.0600 | 4.8300 | 4.8600 | 4.8600 | 7,140 |
29 Jan 2024 | 4.9900 | 5.2100 | 4.9600 | 5.0300 | 5.0300 | 15,597 |
26 Jan 2024 | 5.1000 | 5.1900 | 5.0900 | 5.0900 | 5.0900 | 1,170 |
25 Jan 2024 | 5.1400 | 5.1400 | 4.8600 | 5.0450 | 5.0450 | 1,204 |
24 Jan 2024 | 5.3500 | 5.3500 | 4.9400 | 4.9500 | 4.9500 | 3,463 |
23 Jan 2024 | 5.2900 | 5.3500 | 5.1400 | 5.1900 | 5.1900 | 5,997 |
22 Jan 2024 | 5.0299 | 5.3200 | 5.0000 | 5.1500 | 5.1500 | 14,858 |
19 Jan 2024 | 4.8500 | 4.8500 | 4.7050 | 4.8400 | 4.8400 | 3,284 |
18 Jan 2024 | 4.7680 | 4.8200 | 4.7100 | 4.7600 | 4.7600 | 3,322 |
17 Jan 2024 | 4.6610 | 4.7200 | 4.5900 | 4.6700 | 4.6700 | 11,020 |
16 Jan 2024 | 5.0210 | 5.1100 | 4.9000 | 4.9200 | 4.9200 | 7,138 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 5.1820 | 5.5280 | 5.1820 | 5.3600 | 5.3600 | 4,450 |
11 Jan 2024 | 5.5300 | 5.5900 | 5.3000 | 5.4700 | 5.4700 | 3,087 |
10 Jan 2024 | 5.6800 | 5.6800 | 5.3300 | 5.6050 | 5.6050 | 18,736 |
09 Jan 2024 | 5.7078 | 5.8620 | 5.6600 | 5.8620 | 5.8620 | 768 |
08 Jan 2024 | 5.5416 | 5.8450 | 5.5416 | 5.8450 | 5.8450 | 6,548 |
05 Jan 2024 | 5.5001 | 5.7250 | 5.4801 | 5.6950 | 5.6950 | 3,968 |
04 Jan 2024 | 5.5000 | 5.6850 | 5.5000 | 5.6250 | 5.6250 | 6,465 |
03 Jan 2024 | 5.9300 | 5.9500 | 5.6400 | 5.6700 | 5.6700 | 12,932 |
02 Jan 2024 | 6.2020 | 6.3080 | 6.1200 | 6.2500 | 6.2500 | 7,881 |
29 Dec 2023 | 6.5400 | 6.6100 | 6.2800 | 6.3800 | 6.3800 | 2,509 |
28 Dec 2023 | 6.6613 | 6.7100 | 6.5900 | 6.6200 | 6.6200 | 2,417 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |