Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 4.0120 | 4.0160 | 3.9960 | 3.9960 | 3.9960 | 7 |
17 May 2024 | 3.9380 | 3.9620 | 3.9600 | 3.9600 | 3.9600 | 1,514 |
16 May 2024 | 3.9260 | 3.9480 | 3.9300 | 3.9480 | 3.9480 | 27 |
15 May 2024 | 4.0470 | 4.0220 | 3.9020 | 3.9100 | 3.9100 | 10,766 |
14 May 2024 | 4.0550 | 4.0760 | 4.0580 | 4.0600 | 4.0600 | 3,740 |
13 May 2024 | 4.0490 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 45 |
10 May 2024 | 3.9910 | 4.0660 | 4.0400 | 4.0660 | 4.0660 | 118 |
09 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
08 May 2024 | 4.0040 | 4.0320 | 4.0180 | 4.0274 | 4.0274 | 15,738 |
07 May 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
03 May 2024 | 3.9560 | 4.0260 | 3.9720 | 4.0140 | 4.0140 | 22 |
02 May 2024 | 3.8930 | 3.9523 | 3.9523 | 3.9523 | 3.9523 | 95,000 |
01 May 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
30 Apr 2024 | 3.9010 | 3.8640 | 3.8440 | 3.8640 | 3.8640 | 7,852 |
29 Apr 2024 | 3.8680 | 3.8740 | 3.8580 | 3.8620 | 3.8620 | 4,238 |
26 Apr 2024 | 3.8330 | 3.8940 | 3.8140 | 3.8739 | 3.8739 | 13,236 |
25 Apr 2024 | 3.8190 | 3.8500 | 3.8200 | 3.8360 | 3.8360 | 21 |
24 Apr 2024 | 3.8110 | 3.8380 | 3.7700 | 3.8380 | 3.8380 | 31 |
23 Apr 2024 | 3.7720 | 3.7800 | 3.7620 | 3.7720 | 3.7720 | 224 |
22 Apr 2024 | 3.7820 | 3.7700 | 3.7500 | 3.7500 | 3.7500 | 597 |
19 Apr 2024 | 3.7490 | 3.7540 | 3.7380 | 3.7540 | 3.7540 | 79 |
18 Apr 2024 | 3.7210 | 3.7509 | 3.7120 | 3.7509 | 3.7509 | 3,721 |
17 Apr 2024 | 3.6800 | 3.7160 | 3.7060 | 3.7160 | 3.7160 | 13,526 |
16 Apr 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
15 Apr 2024 | 3.6920 | 3.7220 | 3.7160 | 3.7160 | 3.7160 | 146 |
12 Apr 2024 | 3.7740 | 3.7620 | 3.7379 | 3.7379 | 3.7379 | 10,846 |
11 Apr 2024 | 3.8230 | 3.7900 | 3.7260 | 3.7401 | 3.7401 | 52,759 |
10 Apr 2024 | 3.9070 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3,736 |
09 Apr 2024 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | - |
08 Apr 2024 | 3.8930 | 3.8758 | 3.8758 | 3.8758 | 3.8758 | 22,059 |
05 Apr 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
04 Apr 2024 | 3.9240 | 3.9700 | 3.9640 | 3.9680 | 3.9680 | 22 |
03 Apr 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
02 Apr 2024 | 3.8600 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 2 |
28 Mar 2024 | 3.9030 | 3.8860 | 3.8800 | 3.8800 | 3.8800 | 2,997 |
27 Mar 2024 | 3.9130 | 3.8960 | 3.8880 | 3.8960 | 3.8960 | 1,623 |
26 Mar 2024 | 3.7760 | 3.8940 | 3.8060 | 3.8400 | 3.8400 | 622 |
25 Mar 2024 | 3.7620 | 3.7880 | 3.7340 | 3.7380 | 3.7380 | 8,463 |
22 Mar 2024 | 3.5320 | 3.7440 | 3.5540 | 3.7300 | 3.7300 | 3,803 |
21 Mar 2024 | 3.3840 | 3.5180 | 3.3760 | 3.5060 | 3.5060 | 422 |
20 Mar 2024 | 3.3160 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3 |
19 Mar 2024 | 3.3330 | 3.3100 | 3.2820 | 3.3040 | 3.3040 | 33,802 |
18 Mar 2024 | 3.3450 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 5 |
15 Mar 2024 | 3.3640 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 27 |
14 Mar 2024 | 3.3210 | 3.3700 | 3.3440 | 3.3700 | 3.3700 | 1,023 |
13 Mar 2024 | 3.2880 | 3.3360 | 3.2960 | 3.3360 | 3.3360 | 3,968 |
12 Mar 2024 | 3.2920 | 3.3040 | 3.2880 | 3.3040 | 3.3040 | 13 |
11 Mar 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
08 Mar 2024 | 3.3230 | 3.3140 | 3.2960 | 3.2960 | 3.2960 | 880 |
07 Mar 2024 | 3.3450 | 3.3520 | 3.3280 | 3.3280 | 3.3280 | 1,787 |
06 Mar 2024 | 3.3020 | 3.3400 | 3.3340 | 3.3400 | 3.3400 | 836 |
05 Mar 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
04 Mar 2024 | 3.2470 | 3.2460 | 3.2400 | 3.2400 | 3.2400 | 4,192 |
01 Mar 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
29 Feb 2024 | 3.2650 | 3.2620 | 3.2280 | 3.2420 | 3.2420 | 8,651 |
28 Feb 2024 | 3.2690 | 3.2669 | 3.2320 | 3.2669 | 3.2669 | 15,726 |
27 Feb 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
26 Feb 2024 | 3.2800 | 3.2600 | 3.2520 | 3.2600 | 3.2600 | 7,218 |
23 Feb 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
22 Feb 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | - |
21 Feb 2024 | 3.2750 | 3.3300 | 3.3220 | 3.3280 | 3.3280 | 5,912 |
20 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
19 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
16 Feb 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
15 Feb 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
14 Feb 2024 | 3.2750 | 3.2960 | 3.2580 | 3.2940 | 3.2940 | 2,938 |
13 Feb 2024 | 3.3140 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 56 |
12 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
09 Feb 2024 | 3.3470 | 3.2940 | 3.2760 | 3.2765 | 3.2765 | 1,841 |
08 Feb 2024 | 3.4190 | 3.3950 | 3.3180 | 3.3950 | 3.3950 | 5,293 |
07 Feb 2024 | 3.4910 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3 |
06 Feb 2024 | 3.4330 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 948 |
05 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
02 Feb 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
01 Feb 2024 | 3.4210 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 27 |
31 Jan 2024 | 3.4110 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 353 |
30 Jan 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
29 Jan 2024 | 3.4350 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 137 |
26 Jan 2024 | 3.3940 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,904 |
25 Jan 2024 | 3.3820 | 3.3880 | 3.3600 | 3.3880 | 3.3880 | 2,270 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 3.3370 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 15 |
19 Jan 2024 | 3.3250 | 3.3200 | 3.3100 | 3.3100 | 3.3100 | 525 |
18 Jan 2024 | 3.3470 | 3.3200 | 3.3180 | 3.3180 | 3.3180 | 6,900 |
17 Jan 2024 | 3.3230 | 3.3220 | 3.3180 | 3.3220 | 3.3220 | 1,940 |
16 Jan 2024 | 3.3820 | 3.3460 | 3.3200 | 3.3460 | 3.3460 | 365 |
15 Jan 2024 | 3.3700 | 3.3820 | 3.3760 | 3.3820 | 3.3820 | 127 |
12 Jan 2024 | 3.3780 | 3.3680 | 3.3660 | 3.3660 | 3.3660 | 413 |
11 Jan 2024 | 3.4090 | 3.3800 | 3.3500 | 3.3500 | 3.3500 | 727 |
10 Jan 2024 | 3.4250 | 3.3940 | 3.3780 | 3.3780 | 3.3780 | 4,593 |
09 Jan 2024 | 3.3920 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3 |
08 Jan 2024 | 3.3840 | 3.3980 | 3.3840 | 3.3960 | 3.3960 | 3,776 |
05 Jan 2024 | 3.3700 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 434 |
04 Jan 2024 | 3.3800 | 3.3800 | 3.3560 | 3.3800 | 3.3800 | 419 |
03 Jan 2024 | 3.4270 | 3.3770 | 3.3460 | 3.3770 | 3.3770 | 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 | 3.4400 | 3.4400 | 876 |
28 Dec 2023 | 3.4560 | 3.4500 | 3.4380 | 3.4500 | 3.4500 | 1,023 |
27 Dec 2023 | 3.4580 | 3.5420 | 3.4360 | 3.4360 | 3.4360 | 1,102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |