Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3.6650 | 3.7600 | 3.6100 | 3.7300 | 3.7300 | 193,938 |
30 Apr 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6150 | 3.6150 | 61,512 |
29 Apr 2024 | 3.7750 | 3.7850 | 3.6550 | 3.6600 | 3.6600 | 120,103 |
29 Apr 2024 | 0.14 Dividend | |||||
26 Apr 2024 | 3.8350 | 3.8700 | 3.8100 | 3.8500 | 3.7100 | 127,593 |
25 Apr 2024 | 3.8550 | 3.8700 | 3.7800 | 3.8300 | 3.6907 | 82,941 |
24 Apr 2024 | 3.8850 | 3.8950 | 3.7800 | 3.8000 | 3.6618 | 198,236 |
23 Apr 2024 | 3.7450 | 3.8800 | 3.7400 | 3.8650 | 3.7245 | 312,158 |
22 Apr 2024 | 3.6250 | 3.7650 | 3.6250 | 3.7400 | 3.6040 | 208,158 |
19 Apr 2024 | 3.6100 | 3.6650 | 3.5600 | 3.6250 | 3.4932 | 94,917 |
18 Apr 2024 | 3.6050 | 3.6900 | 3.5950 | 3.6650 | 3.5317 | 101,694 |
17 Apr 2024 | 3.6550 | 3.6950 | 3.6200 | 3.6200 | 3.4884 | 92,317 |
16 Apr 2024 | 3.6600 | 3.7100 | 3.6350 | 3.6550 | 3.5221 | 240,394 |
15 Apr 2024 | 3.7750 | 3.8200 | 3.7100 | 3.7400 | 3.6040 | 150,313 |
12 Apr 2024 | 3.6950 | 3.8300 | 3.6950 | 3.7250 | 3.5895 | 322,890 |
11 Apr 2024 | 3.7750 | 3.8050 | 3.5950 | 3.6950 | 3.5606 | 603,946 |
10 Apr 2024 | 3.7850 | 3.8950 | 3.6800 | 3.7550 | 3.6185 | 841,002 |
09 Apr 2024 | 4.1000 | 4.1650 | 3.7000 | 3.7000 | 3.5655 | 1,383,823 |
08 Apr 2024 | 4.3200 | 4.4350 | 3.9300 | 4.1100 | 3.9605 | 1,859,332 |
05 Apr 2024 | 4.1950 | 4.3200 | 4.1600 | 4.3100 | 4.1533 | 786,153 |
04 Apr 2024 | 4.1150 | 4.2350 | 4.0100 | 4.2100 | 4.0569 | 666,236 |
03 Apr 2024 | 3.8000 | 4.1450 | 3.8000 | 4.1250 | 3.9750 | 699,690 |
02 Apr 2024 | 3.8700 | 3.9000 | 3.8300 | 3.8550 | 3.7148 | 226,182 |
28 Mar 2024 | 3.8550 | 3.8800 | 3.8000 | 3.8350 | 3.6955 | 289,931 |
27 Mar 2024 | 3.9200 | 3.9750 | 3.8550 | 3.8550 | 3.7148 | 292,062 |
26 Mar 2024 | 3.9000 | 3.9600 | 3.8450 | 3.9250 | 3.7823 | 297,741 |
25 Mar 2024 | 3.8400 | 3.9300 | 3.7950 | 3.9200 | 3.7775 | 531,004 |
22 Mar 2024 | 3.6400 | 3.8500 | 3.6150 | 3.8400 | 3.7004 | 913,593 |
21 Mar 2024 | 3.5800 | 3.6200 | 3.5100 | 3.6100 | 3.4787 | 470,642 |
20 Mar 2024 | 3.5000 | 3.5700 | 3.4550 | 3.5600 | 3.4305 | 302,622 |
19 Mar 2024 | 3.4400 | 3.4950 | 3.3850 | 3.4900 | 3.3631 | 245,341 |
18 Mar 2024 | 3.4450 | 3.5350 | 3.3650 | 3.4200 | 3.2956 | 359,259 |
15 Mar 2024 | 3.3900 | 3.5250 | 3.3900 | 3.4150 | 3.2908 | 607,275 |
14 Mar 2024 | 3.2600 | 3.3950 | 3.2500 | 3.3800 | 3.2571 | 358,716 |
13 Mar 2024 | 3.1650 | 3.4300 | 3.0850 | 3.3050 | 3.1848 | 750,232 |
12 Mar 2024 | 3.0350 | 3.1300 | 3.0100 | 3.1200 | 3.0065 | 220,990 |
11 Mar 2024 | 3.2000 | 3.2050 | 3.0100 | 3.0400 | 2.9295 | 253,071 |
08 Mar 2024 | 3.2500 | 3.2650 | 3.1850 | 3.2000 | 3.0836 | 146,237 |
07 Mar 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2750 | 3.1559 | 128,118 |
06 Mar 2024 | 3.2250 | 3.2600 | 3.2050 | 3.2100 | 3.0933 | 97,729 |
05 Mar 2024 | 3.2750 | 3.3250 | 3.2250 | 3.2300 | 3.1125 | 119,791 |
04 Mar 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2750 | 3.1559 | 408,063 |
01 Mar 2024 | 3.1750 | 3.3900 | 3.1700 | 3.3150 | 3.1945 | 774,198 |
29 Feb 2024 | 3.1250 | 3.2800 | 3.1150 | 3.2100 | 3.0933 | 564,600 |
28 Feb 2024 | 3.0150 | 3.1900 | 2.9400 | 3.1300 | 3.0162 | 714,949 |
27 Feb 2024 | 2.8800 | 3.0500 | 2.8700 | 3.0450 | 2.9343 | 591,889 |
26 Feb 2024 | 2.8300 | 2.8700 | 2.8250 | 2.8500 | 2.7464 | 45,763 |
23 Feb 2024 | 2.8900 | 2.8900 | 2.8400 | 2.8500 | 2.7464 | 50,492 |
22 Feb 2024 | 2.8500 | 2.8800 | 2.8400 | 2.8700 | 2.7656 | 32,624 |
21 Feb 2024 | 2.8700 | 2.8950 | 2.8550 | 2.8750 | 2.7705 | 38,607 |
20 Feb 2024 | 2.8850 | 2.8850 | 2.8550 | 2.8600 | 2.7560 | 36,049 |
19 Feb 2024 | 2.9050 | 2.9100 | 2.8550 | 2.8850 | 2.7801 | 68,695 |
16 Feb 2024 | 2.9000 | 2.9100 | 2.8600 | 2.8800 | 2.7753 | 39,522 |
15 Feb 2024 | 2.9400 | 2.9400 | 2.8600 | 2.8850 | 2.7801 | 64,707 |
14 Feb 2024 | 2.9050 | 2.9250 | 2.8900 | 2.9200 | 2.8138 | 64,544 |
13 Feb 2024 | 2.9700 | 2.9700 | 2.9050 | 2.9250 | 2.8186 | 158,873 |
12 Feb 2024 | 2.8700 | 2.9700 | 2.8700 | 2.9700 | 2.8620 | 341,329 |
09 Feb 2024 | 2.8200 | 2.8750 | 2.7900 | 2.8700 | 2.7656 | 206,287 |
08 Feb 2024 | 2.8000 | 2.8250 | 2.7750 | 2.8200 | 2.7175 | 65,838 |
07 Feb 2024 | 2.8450 | 2.8450 | 2.7550 | 2.7850 | 2.6837 | 106,151 |
06 Feb 2024 | 2.7600 | 2.8500 | 2.7500 | 2.8500 | 2.7464 | 87,801 |
05 Feb 2024 | 2.8050 | 2.8350 | 2.7600 | 2.7750 | 2.6741 | 117,757 |
02 Feb 2024 | 2.7800 | 2.8000 | 2.7350 | 2.7500 | 2.6500 | 68,284 |
01 Feb 2024 | 2.8300 | 2.8300 | 2.7700 | 2.7900 | 2.6885 | 66,825 |
31 Jan 2024 | 2.8450 | 2.8500 | 2.7950 | 2.8300 | 2.7271 | 80,381 |
30 Jan 2024 | 2.8600 | 2.8600 | 2.7850 | 2.8200 | 2.7175 | 106,709 |
29 Jan 2024 | 2.8500 | 2.9000 | 2.8500 | 2.8600 | 2.7560 | 80,880 |
26 Jan 2024 | 2.8600 | 2.8950 | 2.8300 | 2.8900 | 2.7849 | 128,780 |
25 Jan 2024 | 2.8600 | 2.8600 | 2.8150 | 2.8400 | 2.7367 | 62,044 |
24 Jan 2024 | 2.8600 | 2.8650 | 2.8100 | 2.8250 | 2.7223 | 97,873 |
23 Jan 2024 | 2.8200 | 2.8450 | 2.7850 | 2.8400 | 2.7367 | 108,285 |
22 Jan 2024 | 2.7150 | 2.8200 | 2.7150 | 2.8050 | 2.7030 | 243,372 |
19 Jan 2024 | 2.8050 | 2.8050 | 2.7400 | 2.7500 | 2.6500 | 184,251 |
18 Jan 2024 | 2.7100 | 2.8150 | 2.7100 | 2.8000 | 2.6982 | 219,618 |
17 Jan 2024 | 2.7550 | 2.7700 | 2.6750 | 2.7000 | 2.6018 | 296,277 |
16 Jan 2024 | 2.8050 | 2.8200 | 2.7500 | 2.7850 | 2.6837 | 174,968 |
15 Jan 2024 | 2.8500 | 2.8600 | 2.8100 | 2.8100 | 2.7078 | 237,419 |
12 Jan 2024 | 2.9350 | 2.9350 | 2.8650 | 2.8650 | 2.7608 | 205,643 |
11 Jan 2024 | 2.8950 | 2.9300 | 2.8900 | 2.9200 | 2.8138 | 140,551 |
10 Jan 2024 | 2.9050 | 2.9600 | 2.8800 | 2.8900 | 2.7849 | 255,174 |
09 Jan 2024 | 2.9200 | 2.9200 | 2.8450 | 2.9100 | 2.8042 | 217,481 |
08 Jan 2024 | 2.8400 | 2.9150 | 2.8200 | 2.9100 | 2.8042 | 283,736 |
05 Jan 2024 | 2.8300 | 2.8550 | 2.8050 | 2.8350 | 2.7319 | 161,510 |
04 Jan 2024 | 2.8400 | 2.8750 | 2.8200 | 2.8400 | 2.7367 | 190,347 |
03 Jan 2024 | 2.8700 | 2.8700 | 2.8000 | 2.8000 | 2.6982 | 348,092 |
02 Jan 2024 | 2.8150 | 2.8800 | 2.7700 | 2.8350 | 2.7319 | 644,230 |
29 Dec 2023 | 2.6350 | 2.8500 | 2.6300 | 2.7650 | 2.6645 | 796,398 |
28 Dec 2023 | 2.6050 | 2.6400 | 2.5950 | 2.6300 | 2.5344 | 142,671 |
27 Dec 2023 | 2.6100 | 2.6300 | 2.5750 | 2.6100 | 2.5151 | 73,184 |
22 Dec 2023 | 2.5900 | 2.6450 | 2.5400 | 2.5800 | 2.4862 | 278,546 |
21 Dec 2023 | 2.5750 | 2.5900 | 2.5150 | 2.5750 | 2.4814 | 153,650 |
20 Dec 2023 | 2.5500 | 2.5800 | 2.5500 | 2.5750 | 2.4814 | 46,955 |
19 Dec 2023 | 2.5400 | 2.5800 | 2.5400 | 2.5550 | 2.4621 | 29,746 |
18 Dec 2023 | 2.5550 | 2.5750 | 2.5300 | 2.5300 | 2.4380 | 51,922 |
15 Dec 2023 | 2.6000 | 2.6250 | 2.5550 | 2.5600 | 2.4669 | 97,929 |
14 Dec 2023 | 2.5300 | 2.5850 | 2.5300 | 2.5800 | 2.4862 | 94,806 |
13 Dec 2023 | 2.5600 | 2.5750 | 2.5250 | 2.5300 | 2.4380 | 69,262 |
12 Dec 2023 | 2.6000 | 2.6100 | 2.5450 | 2.5700 | 2.4765 | 147,807 |
11 Dec 2023 | 2.5850 | 2.6000 | 2.5550 | 2.6000 | 2.5055 | 80,688 |
08 Dec 2023 | 2.5700 | 2.5900 | 2.5500 | 2.5600 | 2.4669 | 74,875 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |