Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.8200 | 4.8250 | 4.8100 | 4.8150 | 4.8150 | 261,808 |
02 May 2024 | 4.8300 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 340,700 |
01 May 2024 | 4.8300 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 230,400 |
30 Apr 2024 | 4.8100 | 4.8280 | 4.8100 | 4.8200 | 4.8200 | 285,200 |
29 Apr 2024 | 4.8100 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 382,700 |
26 Apr 2024 | 4.8200 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 462,600 |
25 Apr 2024 | 4.8400 | 4.8400 | 4.8100 | 4.8200 | 4.8200 | 412,100 |
24 Apr 2024 | 4.8300 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 179,900 |
23 Apr 2024 | 4.8400 | 4.8400 | 4.8100 | 4.8200 | 4.8200 | 883,700 |
22 Apr 2024 | 4.8300 | 4.8400 | 4.8200 | 4.8300 | 4.8300 | 734,300 |
19 Apr 2024 | 4.8300 | 4.8400 | 4.8200 | 4.8300 | 4.8300 | 221,700 |
18 Apr 2024 | 4.8300 | 4.8400 | 4.8200 | 4.8300 | 4.8300 | 306,200 |
17 Apr 2024 | 4.8300 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | 732,000 |
16 Apr 2024 | 4.8400 | 4.8400 | 4.8000 | 4.8200 | 4.8200 | 1,375,600 |
15 Apr 2024 | 4.8400 | 4.8400 | 4.8200 | 4.8300 | 4.8300 | 877,400 |
12 Apr 2024 | 4.8300 | 4.8300 | 4.8200 | 4.8300 | 4.8300 | 201,600 |
11 Apr 2024 | 4.8300 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | 318,500 |
10 Apr 2024 | 4.8200 | 4.8400 | 4.8100 | 4.8400 | 4.8400 | 209,400 |
09 Apr 2024 | 4.8300 | 4.8400 | 4.8100 | 4.8200 | 4.8200 | 233,800 |
08 Apr 2024 | 4.8200 | 4.8400 | 4.8100 | 4.8100 | 4.8100 | 136,800 |
05 Apr 2024 | 4.8300 | 4.8300 | 4.8000 | 4.8100 | 4.8100 | 377,700 |
04 Apr 2024 | 4.8300 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | 556,300 |
03 Apr 2024 | 4.8300 | 4.8400 | 4.8200 | 4.8300 | 4.8300 | 368,300 |
02 Apr 2024 | 4.8300 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | 335,400 |
01 Apr 2024 | 4.8300 | 4.8400 | 4.8300 | 4.8300 | 4.8300 | 222,600 |
28 Mar 2024 | 4.8200 | 4.8400 | 4.8200 | 4.8300 | 4.8300 | 968,000 |
27 Mar 2024 | 4.8200 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 69,100 |
26 Mar 2024 | 4.8300 | 4.8300 | 4.8100 | 4.8200 | 4.8200 | 290,200 |
25 Mar 2024 | 4.8300 | 4.8500 | 4.8200 | 4.8200 | 4.8200 | 323,900 |
22 Mar 2024 | 4.8100 | 4.8300 | 4.8000 | 4.8200 | 4.8200 | 487,300 |
21 Mar 2024 | 4.8100 | 4.8150 | 4.8000 | 4.8000 | 4.8000 | 404,700 |
20 Mar 2024 | 4.8000 | 4.8100 | 4.7900 | 4.8000 | 4.8000 | 312,100 |
19 Mar 2024 | 4.8000 | 4.8100 | 4.7900 | 4.7900 | 4.7900 | 203,700 |
18 Mar 2024 | 4.7800 | 4.8100 | 4.7700 | 4.8000 | 4.8000 | 1,966,000 |
15 Mar 2024 | 4.7800 | 4.7900 | 4.7700 | 4.7700 | 4.7700 | 373,900 |
14 Mar 2024 | 4.7800 | 4.7900 | 4.7800 | 4.7800 | 4.7800 | 472,900 |
13 Mar 2024 | 4.7700 | 4.7900 | 4.7700 | 4.7800 | 4.7800 | 236,700 |
12 Mar 2024 | 4.7700 | 4.7900 | 4.7700 | 4.7800 | 4.7800 | 317,300 |
11 Mar 2024 | 4.7700 | 4.7900 | 4.7700 | 4.7700 | 4.7700 | 673,700 |
08 Mar 2024 | 4.7700 | 4.7800 | 4.7600 | 4.7700 | 4.7700 | 577,700 |
07 Mar 2024 | 4.7800 | 4.7800 | 4.7600 | 4.7700 | 4.7700 | 896,900 |
06 Mar 2024 | 4.7800 | 4.7800 | 4.7700 | 4.7800 | 4.7800 | 185,400 |
05 Mar 2024 | 4.7800 | 4.7900 | 4.7700 | 4.7700 | 4.7700 | 390,600 |
04 Mar 2024 | 4.7800 | 4.7900 | 4.7700 | 4.7700 | 4.7700 | 294,100 |
01 Mar 2024 | 4.7900 | 4.8000 | 4.7800 | 4.7900 | 4.7900 | 220,900 |
29 Feb 2024 | 4.7900 | 4.8200 | 4.7700 | 4.7800 | 4.7800 | 442,400 |
28 Feb 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7800 | 4.7800 | 652,000 |
27 Feb 2024 | 4.7800 | 4.7800 | 4.7600 | 4.7600 | 4.7600 | 406,900 |
26 Feb 2024 | 4.7700 | 4.7800 | 4.7600 | 4.7800 | 4.7800 | 1,013,500 |
23 Feb 2024 | 4.7600 | 4.7850 | 4.7600 | 4.7800 | 4.7800 | 302,300 |
22 Feb 2024 | 4.7700 | 4.7850 | 4.7600 | 4.7600 | 4.7600 | 253,100 |
21 Feb 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7800 | 4.7800 | 482,000 |
20 Feb 2024 | 4.7500 | 4.7600 | 4.7400 | 4.7600 | 4.7600 | 2,557,700 |
16 Feb 2024 | 4.7400 | 4.7550 | 4.7400 | 4.7400 | 4.7400 | 746,800 |
15 Feb 2024 | 4.7700 | 4.7700 | 4.7400 | 4.7500 | 4.7500 | 765,100 |
14 Feb 2024 | 4.7500 | 4.7600 | 4.7250 | 4.7600 | 4.7600 | 4,908,800 |
13 Feb 2024 | 4.7700 | 4.7700 | 4.7300 | 4.7500 | 4.7500 | 21,913,300 |
12 Feb 2024 | 3.4500 | 3.5500 | 3.4500 | 3.5100 | 3.5100 | 48,800 |
09 Feb 2024 | 3.4500 | 3.5300 | 3.4000 | 3.4500 | 3.4500 | 41,600 |
08 Feb 2024 | 3.5000 | 3.5500 | 3.4400 | 3.4400 | 3.4400 | 37,300 |
07 Feb 2024 | 3.5800 | 3.6200 | 3.4200 | 3.5100 | 3.5100 | 87,600 |
06 Feb 2024 | 3.9100 | 3.9500 | 3.6100 | 3.6100 | 3.6100 | 93,700 |
05 Feb 2024 | 4.0000 | 4.0000 | 3.8410 | 3.9500 | 3.9500 | 115,000 |
02 Feb 2024 | 3.9900 | 4.0400 | 3.9200 | 4.0000 | 4.0000 | 143,500 |
01 Feb 2024 | 4.0000 | 4.0600 | 3.9600 | 3.9900 | 3.9900 | 610,700 |
31 Jan 2024 | 3.9900 | 4.0800 | 3.9410 | 3.9800 | 3.9800 | 64,900 |
30 Jan 2024 | 3.8800 | 3.9900 | 3.8450 | 3.9900 | 3.9900 | 217,600 |
29 Jan 2024 | 3.8900 | 3.9400 | 3.6000 | 3.9000 | 3.9000 | 38,400 |
26 Jan 2024 | 3.9200 | 3.9400 | 3.8300 | 3.9000 | 3.9000 | 35,300 |
25 Jan 2024 | 3.9500 | 3.9700 | 3.7900 | 3.9200 | 3.9200 | 42,600 |
24 Jan 2024 | 3.9700 | 4.0000 | 3.9000 | 3.9200 | 3.9200 | 111,200 |
23 Jan 2024 | 3.9000 | 3.9800 | 3.8650 | 3.9500 | 3.9500 | 126,300 |
22 Jan 2024 | 3.8700 | 3.9500 | 3.8400 | 3.8900 | 3.8900 | 286,000 |
19 Jan 2024 | 3.7400 | 3.9000 | 3.6800 | 3.8400 | 3.8400 | 234,600 |
18 Jan 2024 | 3.6800 | 3.7500 | 3.5900 | 3.7100 | 3.7100 | 88,700 |
17 Jan 2024 | 3.6300 | 3.6900 | 3.5980 | 3.6700 | 3.6700 | 51,600 |
16 Jan 2024 | 3.6300 | 3.6400 | 3.5600 | 3.6350 | 3.6350 | 129,100 |
12 Jan 2024 | 3.5500 | 3.6500 | 3.5100 | 3.6200 | 3.6200 | 208,400 |
11 Jan 2024 | 3.4200 | 3.5800 | 3.3600 | 3.5300 | 3.5300 | 82,200 |
10 Jan 2024 | 3.5200 | 3.5300 | 3.3900 | 3.4200 | 3.4200 | 54,700 |
09 Jan 2024 | 3.5800 | 3.6300 | 3.4500 | 3.5000 | 3.5000 | 58,900 |
08 Jan 2024 | 3.4400 | 3.6900 | 3.4400 | 3.5900 | 3.5900 | 105,100 |
05 Jan 2024 | 3.4200 | 3.4700 | 3.3700 | 3.4500 | 3.4500 | 52,400 |
04 Jan 2024 | 3.4200 | 3.4900 | 3.3900 | 3.4300 | 3.4300 | 108,200 |
03 Jan 2024 | 3.4500 | 3.4700 | 3.3600 | 3.3800 | 3.3800 | 68,200 |
02 Jan 2024 | 3.4300 | 3.4900 | 3.4300 | 3.4600 | 3.4600 | 40,200 |
29 Dec 2023 | 3.4000 | 3.4800 | 3.4000 | 3.4100 | 3.4100 | 77,100 |
28 Dec 2023 | 3.4100 | 3.4900 | 3.3900 | 3.4000 | 3.4000 | 46,400 |
27 Dec 2023 | 3.4700 | 3.4700 | 3.3600 | 3.4100 | 3.4100 | 160,800 |
26 Dec 2023 | 3.5000 | 3.5000 | 3.2900 | 3.4600 | 3.4600 | 169,300 |
22 Dec 2023 | 3.3900 | 3.4900 | 3.3900 | 3.4700 | 3.4700 | 88,500 |
21 Dec 2023 | 3.4700 | 3.5000 | 3.3500 | 3.4700 | 3.4700 | 51,600 |
20 Dec 2023 | 3.4200 | 3.4800 | 3.3800 | 3.4500 | 3.4500 | 120,100 |
19 Dec 2023 | 3.3200 | 3.4200 | 3.2700 | 3.4200 | 3.4200 | 44,400 |
18 Dec 2023 | 3.3900 | 3.4100 | 3.2700 | 3.3000 | 3.3000 | 87,600 |
15 Dec 2023 | 3.4500 | 3.4500 | 3.2900 | 3.4300 | 3.4300 | 137,400 |
14 Dec 2023 | 3.1700 | 3.4000 | 3.1700 | 3.3900 | 3.3900 | 222,700 |
13 Dec 2023 | 3.1200 | 3.2300 | 3.0900 | 3.1900 | 3.1900 | 216,800 |
12 Dec 2023 | 3.0900 | 3.1600 | 3.0200 | 3.1000 | 3.1000 | 165,500 |
11 Dec 2023 | 3.1600 | 3.1600 | 3.0100 | 3.1000 | 3.1000 | 104,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |