Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.7600 | 3.8250 | 3.6500 | 3.7200 | 3.7200 | 173,975 |
02 May 2024 | 3.6900 | 3.7000 | 3.5500 | 3.6500 | 3.6500 | 148,000 |
01 May 2024 | 3.5400 | 3.7500 | 3.5400 | 3.6200 | 3.6200 | 144,900 |
30 Apr 2024 | 3.6700 | 3.7050 | 3.5100 | 3.5200 | 3.5200 | 147,600 |
29 Apr 2024 | 3.8100 | 3.9400 | 3.6900 | 3.7200 | 3.7200 | 165,000 |
26 Apr 2024 | 3.7700 | 3.8000 | 3.6950 | 3.7800 | 3.7800 | 108,100 |
25 Apr 2024 | 3.5500 | 3.7850 | 3.5100 | 3.7600 | 3.7600 | 217,800 |
24 Apr 2024 | 3.5800 | 3.7300 | 3.5550 | 3.6500 | 3.6500 | 192,900 |
23 Apr 2024 | 3.8800 | 3.9650 | 3.6400 | 3.6600 | 3.6600 | 161,700 |
22 Apr 2024 | 3.7100 | 3.9500 | 3.6100 | 3.8900 | 3.8900 | 248,700 |
19 Apr 2024 | 3.7200 | 3.8950 | 3.6800 | 3.7000 | 3.7000 | 388,600 |
18 Apr 2024 | 3.9100 | 3.9700 | 3.7300 | 3.7400 | 3.7400 | 279,400 |
17 Apr 2024 | 3.7100 | 4.1250 | 3.7100 | 3.9400 | 3.9400 | 423,100 |
16 Apr 2024 | 3.7600 | 3.7900 | 3.6400 | 3.6900 | 3.6900 | 214,800 |
15 Apr 2024 | 3.7000 | 3.8400 | 3.5300 | 3.7900 | 3.7900 | 473,500 |
12 Apr 2024 | 3.7300 | 3.7800 | 3.6150 | 3.6900 | 3.6900 | 115,400 |
11 Apr 2024 | 3.8000 | 3.8000 | 3.5150 | 3.7700 | 3.7700 | 501,400 |
10 Apr 2024 | 3.6000 | 3.8200 | 3.4500 | 3.8000 | 3.8000 | 630,400 |
09 Apr 2024 | 3.7900 | 3.9600 | 3.7000 | 3.7300 | 3.7300 | 81,300 |
08 Apr 2024 | 3.6600 | 3.8600 | 3.4700 | 3.7600 | 3.7600 | 348,500 |
05 Apr 2024 | 3.5200 | 3.8350 | 3.4800 | 3.7600 | 3.7600 | 428,400 |
04 Apr 2024 | 3.7000 | 3.8100 | 3.5500 | 3.5600 | 3.5600 | 137,600 |
03 Apr 2024 | 3.7900 | 3.8600 | 3.6250 | 3.7000 | 3.7000 | 202,600 |
02 Apr 2024 | 3.9300 | 3.9500 | 3.7600 | 3.8700 | 3.8700 | 218,400 |
01 Apr 2024 | 4.0400 | 4.1450 | 3.9110 | 4.0200 | 4.0200 | 301,500 |
28 Mar 2024 | 3.9000 | 4.0900 | 3.8200 | 4.0300 | 4.0300 | 220,900 |
27 Mar 2024 | 3.5000 | 3.9300 | 3.5000 | 3.9100 | 3.9100 | 328,500 |
26 Mar 2024 | 3.9100 | 3.9400 | 3.4150 | 3.5700 | 3.5700 | 664,800 |
25 Mar 2024 | 3.8000 | 3.8680 | 3.6100 | 3.7400 | 3.7400 | 863,800 |
22 Mar 2024 | 3.2900 | 3.9300 | 3.2600 | 3.8000 | 3.8000 | 940,400 |
21 Mar 2024 | 2.9500 | 3.2900 | 2.9110 | 3.2600 | 3.2600 | 704,300 |
20 Mar 2024 | 2.9100 | 2.9200 | 2.5700 | 2.9000 | 2.9000 | 450,600 |
19 Mar 2024 | 2.5200 | 2.5900 | 2.4800 | 2.5900 | 2.5900 | 218,600 |
18 Mar 2024 | 2.6300 | 2.6300 | 2.4500 | 2.5200 | 2.5200 | 181,200 |
15 Mar 2024 | 2.4800 | 2.6350 | 2.4800 | 2.5800 | 2.5800 | 260,500 |
14 Mar 2024 | 2.7200 | 2.7200 | 2.4600 | 2.4800 | 2.4800 | 164,800 |
13 Mar 2024 | 2.7300 | 2.7650 | 2.6700 | 2.6800 | 2.6800 | 114,200 |
12 Mar 2024 | 2.7500 | 2.7800 | 2.6900 | 2.7000 | 2.7000 | 120,500 |
11 Mar 2024 | 2.8800 | 2.9300 | 2.7300 | 2.7500 | 2.7500 | 198,300 |
08 Mar 2024 | 2.9000 | 2.9700 | 2.8500 | 2.8800 | 2.8800 | 98,200 |
07 Mar 2024 | 2.9900 | 2.9900 | 2.8400 | 2.8500 | 2.8500 | 142,500 |
06 Mar 2024 | 2.9000 | 2.9800 | 2.8400 | 2.9500 | 2.9500 | 139,500 |
05 Mar 2024 | 2.7400 | 2.9900 | 2.7300 | 2.8800 | 2.8800 | 224,600 |
04 Mar 2024 | 2.8700 | 2.9200 | 2.7200 | 2.7700 | 2.7700 | 142,200 |
01 Mar 2024 | 2.7900 | 2.9200 | 2.7900 | 2.8600 | 2.8600 | 180,800 |
29 Feb 2024 | 2.9300 | 2.9300 | 2.7800 | 2.7800 | 2.7800 | 96,800 |
28 Feb 2024 | 2.9400 | 2.9500 | 2.8400 | 2.8500 | 2.8500 | 224,700 |
27 Feb 2024 | 2.9200 | 2.9900 | 2.8600 | 2.9600 | 2.9600 | 359,800 |
26 Feb 2024 | 2.8200 | 2.9200 | 2.7900 | 2.8800 | 2.8800 | 158,600 |
23 Feb 2024 | 2.8200 | 2.8700 | 2.7550 | 2.8000 | 2.8000 | 218,700 |
22 Feb 2024 | 2.7200 | 2.8500 | 2.7200 | 2.8200 | 2.8200 | 281,100 |
21 Feb 2024 | 2.6500 | 2.7400 | 2.5700 | 2.7100 | 2.7100 | 229,200 |
20 Feb 2024 | 2.5600 | 2.7350 | 2.5100 | 2.6500 | 2.6500 | 249,900 |
16 Feb 2024 | 2.5300 | 2.7200 | 2.5200 | 2.6300 | 2.6300 | 293,000 |
15 Feb 2024 | 2.3300 | 2.5450 | 2.3200 | 2.5400 | 2.5400 | 221,300 |
14 Feb 2024 | 2.2900 | 2.3300 | 2.2600 | 2.3200 | 2.3200 | 117,700 |
13 Feb 2024 | 2.3500 | 2.3500 | 2.2450 | 2.2700 | 2.2700 | 273,600 |
12 Feb 2024 | 2.3100 | 2.4500 | 2.3100 | 2.4000 | 2.4000 | 250,900 |
09 Feb 2024 | 2.2900 | 2.3300 | 2.2500 | 2.3200 | 2.3200 | 158,100 |
08 Feb 2024 | 2.2600 | 2.3250 | 2.2600 | 2.2900 | 2.2900 | 110,900 |
07 Feb 2024 | 2.3400 | 2.3400 | 2.2600 | 2.2800 | 2.2800 | 139,700 |
06 Feb 2024 | 2.2600 | 2.3400 | 2.2600 | 2.3300 | 2.3300 | 109,500 |
05 Feb 2024 | 2.3500 | 2.3500 | 2.2600 | 2.3000 | 2.3000 | 161,000 |
02 Feb 2024 | 2.4100 | 2.4200 | 2.3500 | 2.3800 | 2.3800 | 193,800 |
01 Feb 2024 | 2.4000 | 2.4300 | 2.3750 | 2.4100 | 2.4100 | 122,800 |
31 Jan 2024 | 2.3400 | 2.4700 | 2.3400 | 2.3700 | 2.3700 | 281,200 |
30 Jan 2024 | 2.4800 | 2.4800 | 2.3400 | 2.3600 | 2.3600 | 98,300 |
29 Jan 2024 | 2.3500 | 2.4900 | 2.3200 | 2.4800 | 2.4800 | 189,100 |
26 Jan 2024 | 2.3700 | 2.4000 | 2.3200 | 2.3500 | 2.3500 | 126,300 |
25 Jan 2024 | 2.3700 | 2.4350 | 2.3100 | 2.3600 | 2.3600 | 176,400 |
24 Jan 2024 | 2.4100 | 2.4600 | 2.3200 | 2.3200 | 2.3200 | 127,400 |
23 Jan 2024 | 2.4400 | 2.4600 | 2.3750 | 2.3900 | 2.3900 | 95,900 |
22 Jan 2024 | 2.3500 | 2.4100 | 2.3100 | 2.3900 | 2.3900 | 135,300 |
19 Jan 2024 | 2.3400 | 2.3450 | 2.2750 | 2.3400 | 2.3400 | 198,900 |
18 Jan 2024 | 2.4600 | 2.4600 | 2.3000 | 2.3300 | 2.3300 | 170,000 |
17 Jan 2024 | 2.3500 | 2.5100 | 2.3100 | 2.4400 | 2.4400 | 799,100 |
16 Jan 2024 | 2.4300 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 218,400 |
12 Jan 2024 | 2.4500 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | 436,400 |
11 Jan 2024 | 2.5400 | 2.5500 | 2.4200 | 2.4200 | 2.4200 | 291,700 |
10 Jan 2024 | 2.5900 | 2.7000 | 2.5300 | 2.5700 | 2.5700 | 121,500 |
09 Jan 2024 | 2.6000 | 2.6750 | 2.5450 | 2.6500 | 2.6500 | 161,900 |
08 Jan 2024 | 2.5200 | 2.6250 | 2.4600 | 2.6100 | 2.6100 | 159,800 |
05 Jan 2024 | 2.5400 | 2.5600 | 2.4000 | 2.5200 | 2.5200 | 227,700 |
04 Jan 2024 | 2.5000 | 2.6300 | 2.4800 | 2.5600 | 2.5600 | 367,800 |
03 Jan 2024 | 2.5400 | 2.5650 | 2.4700 | 2.5000 | 2.5000 | 235,500 |
02 Jan 2024 | 2.6700 | 2.8100 | 2.5300 | 2.5400 | 2.5400 | 447,800 |
29 Dec 2023 | 2.7300 | 2.7550 | 2.5700 | 2.6500 | 2.6500 | 246,000 |
28 Dec 2023 | 2.6800 | 2.8000 | 2.6700 | 2.7600 | 2.7600 | 658,900 |
27 Dec 2023 | 2.7300 | 2.7700 | 2.6550 | 2.7000 | 2.7000 | 201,800 |
26 Dec 2023 | 2.6450 | 2.7550 | 2.6450 | 2.7000 | 2.7000 | 369,200 |
22 Dec 2023 | 2.5700 | 2.7200 | 2.5700 | 2.6700 | 2.6700 | 366,500 |
21 Dec 2023 | 2.6200 | 2.6400 | 2.5300 | 2.5400 | 2.5400 | 192,400 |
20 Dec 2023 | 2.6400 | 2.6950 | 2.5700 | 2.5700 | 2.5700 | 311,200 |
19 Dec 2023 | 2.6200 | 2.6800 | 2.6000 | 2.6400 | 2.6400 | 313,900 |
18 Dec 2023 | 2.5800 | 2.6200 | 2.5050 | 2.6100 | 2.6100 | 450,300 |
15 Dec 2023 | 2.5900 | 2.6500 | 2.5500 | 2.5600 | 2.5600 | 700,800 |
14 Dec 2023 | 2.5600 | 2.6300 | 2.5010 | 2.5800 | 2.5800 | 395,400 |
13 Dec 2023 | 2.4200 | 2.5650 | 2.4150 | 2.5600 | 2.5600 | 533,900 |
12 Dec 2023 | 2.3500 | 2.4600 | 2.2800 | 2.4100 | 2.4100 | 379,400 |
11 Dec 2023 | 2.4300 | 2.4300 | 2.3410 | 2.3700 | 2.3700 | 311,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |