Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 1,256 |
02 May 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
01 May 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
30 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 100 |
29 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
26 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
25 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
24 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
23 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
22 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
19 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 200 |
18 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 800 |
17 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
16 Apr 2024 | 4.6700 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 4,500 |
15 Apr 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5600 | 4.5600 | 300 |
12 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 300 |
11 Apr 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
10 Apr 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
09 Apr 2024 | 5.2500 | 5.2500 | 5.2400 | 5.2400 | 5.2400 | 2,300 |
08 Apr 2024 | 5.1100 | 5.1200 | 5.1100 | 5.1200 | 5.1200 | 800 |
05 Apr 2024 | 4.9900 | 5.0500 | 4.8400 | 4.8400 | 4.8400 | 14,200 |
04 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
03 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
02 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
01 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 200 |
28 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
27 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
26 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 200 |
25 Mar 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 62,800 |
22 Mar 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 3,800 |
21 Mar 2024 | 4.4700 | 4.4700 | 4.4400 | 4.4700 | 4.4700 | 2,100 |
20 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
19 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
18 Mar 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 9,500 |
15 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
14 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 400 |
13 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 2,400 |
12 Mar 2024 | 4.3700 | 4.3700 | 4.3600 | 4.3600 | 4.3600 | 12,500 |
11 Mar 2024 | 4.4900 | 4.5900 | 4.4900 | 4.5900 | 4.5900 | 2,200 |
08 Mar 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 200 |
07 Mar 2024 | 3.6400 | 3.7000 | 3.6400 | 3.7000 | 3.7000 | 1,100 |
06 Mar 2024 | 3.5600 | 3.6600 | 3.5600 | 3.6600 | 3.6600 | 300 |
05 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 300 |
04 Mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 2,200 |
01 Mar 2024 | 4.7900 | 4.9000 | 4.7100 | 4.9000 | 4.9000 | 3,500 |
29 Feb 2024 | 5.8300 | 5.8300 | 4.1300 | 5.0300 | 5.0300 | 17,800 |
28 Feb 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | - |
27 Feb 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 2,600 |
26 Feb 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 1,000 |
23 Feb 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 700 |
22 Feb 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
21 Feb 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
20 Feb 2024 | 6.0400 | 6.0900 | 5.9000 | 5.9000 | 5.9000 | 400 |
16 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
15 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
14 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
13 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
12 Feb 2024 | 5.5100 | 5.6000 | 5.5100 | 5.6000 | 5.6000 | 300 |
09 Feb 2024 | 5.4000 | 5.4600 | 5.4000 | 5.4400 | 5.4400 | 4,500 |
08 Feb 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 30,900 |
07 Feb 2024 | 5.5200 | 5.5200 | 5.4700 | 5.4700 | 5.4700 | 12,400 |
06 Feb 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
05 Feb 2024 | 5.4600 | 5.5400 | 5.4600 | 5.5400 | 5.5400 | 1,300 |
02 Feb 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 100 |
01 Feb 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
31 Jan 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 300 |
30 Jan 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
29 Jan 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 300 |
26 Jan 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 11,100 |
25 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 43,500 |
24 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 300 |
23 Jan 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
22 Jan 2024 | 4.8000 | 4.8000 | 4.6200 | 4.7500 | 4.7500 | 1,200 |
19 Jan 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
18 Jan 2024 | 4.5100 | 4.6000 | 4.5100 | 4.6000 | 4.6000 | 1,500 |
17 Jan 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 700 |
16 Jan 2024 | 4.8300 | 4.8700 | 4.8300 | 4.8300 | 4.8300 | 11,300 |
12 Jan 2024 | 5.0300 | 5.0300 | 4.7500 | 4.7500 | 4.7500 | 33,900 |
11 Jan 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 100 |
10 Jan 2024 | 6.4500 | 6.5200 | 6.4500 | 6.5000 | 6.5000 | 4,700 |
09 Jan 2024 | 5.4300 | 6.0800 | 5.4300 | 5.9000 | 5.9000 | 3,100 |
08 Jan 2024 | 7.6100 | 7.8200 | 7.6100 | 7.8200 | 7.8200 | 1,400 |
05 Jan 2024 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | - |
04 Jan 2024 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | - |
03 Jan 2024 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 900 |
02 Jan 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 1,800 |
29 Dec 2023 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 1,600 |
28 Dec 2023 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | - |
27 Dec 2023 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 500 |
26 Dec 2023 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 1,600 |
22 Dec 2023 | 7.7500 | 7.9200 | 7.6500 | 7.9200 | 7.9200 | 2,100 |
21 Dec 2023 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 5,400 |
20 Dec 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
19 Dec 2023 | 7.7700 | 8.0000 | 7.7700 | 8.0000 | 8.0000 | 20,300 |
18 Dec 2023 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | 140,400 |
15 Dec 2023 | 7.5900 | 7.5900 | 7.4000 | 7.4000 | 7.4000 | 3,300 |
14 Dec 2023 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | 100 |
13 Dec 2023 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 8,600 |
12 Dec 2023 | 7.5000 | 7.5000 | 7.1900 | 7.1900 | 7.1900 | 27,600 |
11 Dec 2023 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |