Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
02 May 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
30 Apr 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
29 Apr 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
26 Apr 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
25 Apr 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | - |
24 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
23 Apr 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | - |
22 Apr 2024 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | - |
19 Apr 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | - |
18 Apr 2024 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | 3.0060 | - |
17 Apr 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
16 Apr 2024 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | - |
15 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
12 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
11 Apr 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
10 Apr 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | - |
09 Apr 2024 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | - |
08 Apr 2024 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | - |
05 Apr 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
04 Apr 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | - |
03 Apr 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
02 Apr 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
28 Mar 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | - |
27 Mar 2024 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | - |
26 Mar 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
25 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
22 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
21 Mar 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
20 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
19 Mar 2024 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | - |
18 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
15 Mar 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | - |
14 Mar 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
13 Mar 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
12 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
11 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
08 Mar 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | - |
07 Mar 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | - |
06 Mar 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | - |
05 Mar 2024 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | 2.6720 | - |
04 Mar 2024 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | - |
01 Mar 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
29 Feb 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | - |
28 Feb 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | - |
27 Feb 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | - |
26 Feb 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | - |
23 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
22 Feb 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | - |
21 Feb 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | - |
20 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
19 Feb 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
16 Feb 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
15 Feb 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | - |
14 Feb 2024 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | - |
13 Feb 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | - |
12 Feb 2024 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | - |
09 Feb 2024 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | - |
08 Feb 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
07 Feb 2024 | 2.9660 | 2.9660 | 2.9660 | 2.9660 | 2.9660 | - |
06 Feb 2024 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | - |
05 Feb 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | - |
02 Feb 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | - |
01 Feb 2024 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | - |
31 Jan 2024 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | - |
30 Jan 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
29 Jan 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
26 Jan 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
25 Jan 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
24 Jan 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | - |
23 Jan 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
22 Jan 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
19 Jan 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
18 Jan 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
17 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
16 Jan 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
15 Jan 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
12 Jan 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
11 Jan 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
10 Jan 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
09 Jan 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
08 Jan 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
05 Jan 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
04 Jan 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
03 Jan 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
02 Jan 2024 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
29 Dec 2023 | 3.3240 | 3.3240 | 3.3220 | 3.3220 | 3.3220 | - |
28 Dec 2023 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
27 Dec 2023 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
22 Dec 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
21 Dec 2023 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
20 Dec 2023 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
19 Dec 2023 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | - |
18 Dec 2023 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
15 Dec 2023 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
14 Dec 2023 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
13 Dec 2023 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
12 Dec 2023 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
11 Dec 2023 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
08 Dec 2023 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |