Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3.9523 | 3.9523 | 3.9523 | 3.9440 | 3.9440 | 100,000 |
01 May 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
30 Apr 2024 | 3.9010 | 3.8640 | 3.8440 | 3.8850 | 3.8850 | 7,851 |
29 Apr 2024 | 3.8680 | 3.8740 | 3.8580 | 3.8810 | 3.8810 | 4,237 |
26 Apr 2024 | 3.8330 | 3.8940 | 3.8140 | 3.8870 | 3.8870 | 13,235 |
25 Apr 2024 | 3.8190 | 3.8500 | 3.8200 | 3.8480 | 3.8480 | 20 |
24 Apr 2024 | 3.8110 | 3.8380 | 3.7700 | 3.8420 | 3.8420 | 31 |
23 Apr 2024 | 3.7720 | 3.7800 | 3.7620 | 3.8030 | 3.8030 | 224 |
22 Apr 2024 | 3.7820 | 3.7700 | 3.7500 | 3.7120 | 3.7120 | 597 |
19 Apr 2024 | 3.7490 | 3.7540 | 3.7380 | 3.7310 | 3.7310 | 78 |
18 Apr 2024 | 3.7210 | 3.7509 | 3.7120 | 3.7230 | 3.7230 | 3,720 |
17 Apr 2024 | 3.6800 | 3.7160 | 3.7060 | 3.7160 | 3.7160 | 13,526 |
16 Apr 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
15 Apr 2024 | 3.6920 | 3.7220 | 3.7160 | 3.7410 | 3.7410 | 146 |
12 Apr 2024 | 3.7740 | 3.7620 | 3.7379 | 3.7660 | 3.7660 | 10,846 |
11 Apr 2024 | 3.8230 | 3.7900 | 3.7260 | 3.7370 | 3.7370 | 52,758 |
10 Apr 2024 | 3.9070 | 3.8160 | 3.8160 | 3.8290 | 3.8290 | 3,736 |
09 Apr 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
08 Apr 2024 | 3.8930 | 3.8758 | 3.8758 | 3.8620 | 3.8620 | 22,059 |
05 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
04 Apr 2024 | 3.9240 | 3.9700 | 3.9640 | 3.9400 | 3.9400 | 21 |
03 Apr 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
02 Apr 2024 | 3.8600 | 3.8460 | 3.8460 | 3.8580 | 3.8580 | 2 |
28 Mar 2024 | 3.9030 | 3.8860 | 3.8800 | 3.8910 | 3.8910 | 2,996 |
27 Mar 2024 | 3.9130 | 3.8960 | 3.8880 | 3.9220 | 3.9220 | 1,622 |
26 Mar 2024 | 3.7760 | 3.8940 | 3.8060 | 3.8810 | 3.8810 | 622 |
25 Mar 2024 | 3.7620 | 3.7880 | 3.7340 | 3.7600 | 3.7600 | 8,463 |
22 Mar 2024 | 3.5320 | 3.7440 | 3.5540 | 3.7350 | 3.7350 | 3,803 |
21 Mar 2024 | 3.3840 | 3.5180 | 3.3760 | 3.4850 | 3.4850 | 421 |
20 Mar 2024 | 3.3160 | 3.2600 | 3.2600 | 3.2200 | 3.2200 | 2 |
19 Mar 2024 | 3.3330 | 3.3100 | 3.2820 | 3.3290 | 3.3290 | 33,802 |
18 Mar 2024 | 3.3450 | 3.3560 | 3.3560 | 3.3470 | 3.3470 | 5 |
15 Mar 2024 | 3.3640 | 3.3580 | 3.3580 | 3.3450 | 3.3450 | 27 |
14 Mar 2024 | 3.3210 | 3.3700 | 3.3440 | 3.3430 | 3.3430 | 1,022 |
13 Mar 2024 | 3.2880 | 3.3360 | 3.2960 | 3.3100 | 3.3100 | 3,968 |
12 Mar 2024 | 3.2920 | 3.3040 | 3.2880 | 3.2800 | 3.2800 | 12 |
11 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
08 Mar 2024 | 3.3230 | 3.3140 | 3.2960 | 3.2800 | 3.2800 | 880 |
07 Mar 2024 | 3.3450 | 3.3520 | 3.3280 | 3.3410 | 3.3410 | 1,787 |
06 Mar 2024 | 3.3020 | 3.3400 | 3.3340 | 3.3180 | 3.3180 | 836 |
05 Mar 2024 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | - |
04 Mar 2024 | 3.2470 | 3.2460 | 3.2400 | 3.2470 | 3.2470 | 4,192 |
01 Mar 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
29 Feb 2024 | 3.2650 | 3.2620 | 3.2280 | 3.2650 | 3.2650 | 8,651 |
28 Feb 2024 | 3.2690 | 3.2669 | 3.2320 | 3.2450 | 3.2450 | 15,726 |
27 Feb 2024 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | - |
26 Feb 2024 | 3.2800 | 3.2600 | 3.2520 | 3.2690 | 3.2690 | 7,218 |
23 Feb 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
22 Feb 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
21 Feb 2024 | 3.2750 | 3.3300 | 3.3220 | 3.3120 | 3.3120 | 5,912 |
20 Feb 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
19 Feb 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
16 Feb 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
15 Feb 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
14 Feb 2024 | 3.2750 | 3.2960 | 3.2580 | 3.2860 | 3.2860 | 2,937 |
13 Feb 2024 | 3.3140 | 3.2200 | 3.2200 | 3.2750 | 3.2750 | 55 |
12 Feb 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
09 Feb 2024 | 3.3470 | 3.2940 | 3.2760 | 3.2860 | 3.2860 | 1,840 |
08 Feb 2024 | 3.4190 | 3.3950 | 3.3180 | 3.3210 | 3.3210 | 5,292 |
07 Feb 2024 | 3.4910 | 3.4380 | 3.4380 | 3.4090 | 3.4090 | 2 |
06 Feb 2024 | 3.4330 | 3.4740 | 3.4740 | 3.4460 | 3.4460 | 948 |
05 Feb 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
02 Feb 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
01 Feb 2024 | 3.4210 | 3.4120 | 3.4120 | 3.4150 | 3.4150 | 27 |
31 Jan 2024 | 3.4110 | 3.4080 | 3.4080 | 3.3960 | 3.3960 | 352 |
30 Jan 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
29 Jan 2024 | 3.4350 | 3.3780 | 3.3780 | 3.4050 | 3.4050 | 136 |
26 Jan 2024 | 3.3940 | 3.4400 | 3.4400 | 3.4110 | 3.4110 | 1,904 |
25 Jan 2024 | 3.3820 | 3.3880 | 3.3600 | 3.3820 | 3.3820 | 2,269 |
24 Jan 2024 | 3.3490 | 3.4080 | 3.3938 | 3.3960 | 3.3960 | 2,314 |
23 Jan 2024 | 3.3000 | 3.3560 | 3.3520 | 3.3210 | 3.3210 | 3,126 |
22 Jan 2024 | 3.3370 | 3.2820 | 3.2820 | 3.2940 | 3.2940 | 2 |
19 Jan 2024 | 3.3250 | 3.3200 | 3.3100 | 3.3250 | 3.3250 | 524 |
18 Jan 2024 | 3.3470 | 3.3200 | 3.3180 | 3.3410 | 3.3410 | 900 |
17 Jan 2024 | 3.3230 | 3.3220 | 3.3180 | 3.3210 | 3.3210 | 1,940 |
16 Jan 2024 | 3.3820 | 3.3460 | 3.3200 | 3.3600 | 3.3600 | 365 |
15 Jan 2024 | 3.3700 | 3.3820 | 3.3760 | 3.3640 | 3.3640 | 127 |
12 Jan 2024 | 3.3780 | 3.3680 | 3.3660 | 3.3840 | 3.3840 | 413 |
11 Jan 2024 | 3.4090 | 3.3800 | 3.3500 | 3.3840 | 3.3840 | 727 |
10 Jan 2024 | 3.4250 | 3.3940 | 3.3780 | 3.4070 | 3.4070 | 4,593 |
09 Jan 2024 | 3.3920 | 3.3940 | 3.3940 | 3.3900 | 3.3900 | 2 |
08 Jan 2024 | 3.3840 | 3.3980 | 3.3840 | 3.3980 | 3.3980 | 3,776 |
05 Jan 2024 | 3.3700 | 3.3640 | 3.3640 | 3.3620 | 3.3620 | 434 |
04 Jan 2024 | 3.3800 | 3.3800 | 3.3560 | 3.3720 | 3.3720 | 418 |
03 Jan 2024 | 3.4270 | 3.3770 | 3.3460 | 3.3780 | 3.3780 | 2,632 |
02 Jan 2024 | 3.4330 | 3.4140 | 3.3960 | 3.3960 | 3.3960 | 169 |
29 Dec 2023 | 3.4440 | 3.4400 | 3.4400 | 3.4440 | 3.4440 | 876 |
28 Dec 2023 | 3.4560 | 3.4500 | 3.4380 | 3.4520 | 3.4520 | 1,023 |
27 Dec 2023 | 3.4580 | 3.5420 | 3.4360 | 3.4310 | 3.4310 | 1,101 |
22 Dec 2023 | 3.4560 | 3.4480 | 3.4480 | 3.4540 | 3.4540 | 2,346 |
21 Dec 2023 | 3.4030 | 3.4540 | 3.4040 | 3.4500 | 3.4500 | 2,049 |
20 Dec 2023 | 3.4170 | 3.4200 | 3.4180 | 3.4210 | 3.4210 | 6,435 |
19 Dec 2023 | 3.4010 | 3.4220 | 3.4220 | 3.4030 | 3.4030 | 8 |
18 Dec 2023 | 3.4210 | 3.4100 | 3.3980 | 3.4150 | 3.4150 | 10,546 |
15 Dec 2023 | 3.4090 | 3.4160 | 3.4100 | 3.4130 | 3.4130 | 5,292 |
14 Dec 2023 | 3.3620 | 3.4120 | 3.4080 | 3.3880 | 3.3880 | 20 |
13 Dec 2023 | 3.2940 | 3.3260 | 3.3260 | 3.3020 | 3.3020 | 829 |
12 Dec 2023 | 3.2840 | 3.2900 | 3.2900 | 3.2920 | 3.2920 | 414 |
11 Dec 2023 | 3.3230 | 3.2680 | 3.2640 | 3.2710 | 3.2710 | 747 |
08 Dec 2023 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |