Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.6900 | 3.7000 | 3.5700 | 3.5900 | 3.5900 | 4,732,025 |
02 May 2024 | 3.5900 | 3.7200 | 3.5800 | 3.6600 | 3.6600 | 5,991,900 |
01 May 2024 | 3.6000 | 3.7300 | 3.5400 | 3.6200 | 3.6200 | 7,622,500 |
30 Apr 2024 | 3.6400 | 3.7400 | 3.5500 | 3.5600 | 3.5600 | 6,639,100 |
29 Apr 2024 | 3.7800 | 3.8600 | 3.7100 | 3.8000 | 3.8000 | 6,538,300 |
26 Apr 2024 | 3.7500 | 3.8000 | 3.7000 | 3.7800 | 3.7800 | 4,564,100 |
25 Apr 2024 | 3.6000 | 3.8000 | 3.5900 | 3.7100 | 3.7100 | 10,673,400 |
24 Apr 2024 | 3.6700 | 3.7100 | 3.6000 | 3.6000 | 3.6000 | 6,971,000 |
23 Apr 2024 | 3.4800 | 3.7800 | 3.4600 | 3.7100 | 3.7100 | 14,980,500 |
22 Apr 2024 | 3.5400 | 3.6400 | 3.4400 | 3.4900 | 3.4900 | 12,429,400 |
19 Apr 2024 | 3.6400 | 3.7500 | 3.6200 | 3.6600 | 3.6600 | 7,980,500 |
18 Apr 2024 | 3.7500 | 3.7800 | 3.6100 | 3.6400 | 3.6400 | 9,809,000 |
17 Apr 2024 | 3.6000 | 3.7300 | 3.5800 | 3.6600 | 3.6600 | 14,345,000 |
16 Apr 2024 | 3.5000 | 3.6100 | 3.4800 | 3.5400 | 3.5400 | 13,009,500 |
15 Apr 2024 | 3.6500 | 3.6600 | 3.5200 | 3.5700 | 3.5700 | 17,176,400 |
12 Apr 2024 | 3.8300 | 3.9200 | 3.5800 | 3.6100 | 3.6100 | 24,671,200 |
11 Apr 2024 | 3.6700 | 3.8400 | 3.6500 | 3.7600 | 3.7600 | 14,698,900 |
10 Apr 2024 | 3.5400 | 3.6600 | 3.5000 | 3.6200 | 3.6200 | 11,369,800 |
09 Apr 2024 | 3.6300 | 3.7700 | 3.5900 | 3.6600 | 3.6600 | 11,392,400 |
08 Apr 2024 | 3.7700 | 3.8100 | 3.5600 | 3.6000 | 3.6000 | 12,425,100 |
05 Apr 2024 | 3.5800 | 3.8000 | 3.5300 | 3.7200 | 3.7200 | 16,008,600 |
04 Apr 2024 | 3.5900 | 3.7000 | 3.5700 | 3.6000 | 3.6000 | 8,750,400 |
03 Apr 2024 | 3.6100 | 3.7100 | 3.5900 | 3.6500 | 3.6500 | 9,230,400 |
02 Apr 2024 | 3.6600 | 3.7100 | 3.5500 | 3.6200 | 3.6200 | 16,916,800 |
01 Apr 2024 | 3.5200 | 3.6600 | 3.4700 | 3.6500 | 3.6500 | 12,759,600 |
28 Mar 2024 | 3.2400 | 3.3900 | 3.2100 | 3.3300 | 3.3300 | 9,676,600 |
27 Mar 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1900 | 3.1900 | 6,647,800 |
26 Mar 2024 | 3.1200 | 3.1800 | 3.0600 | 3.0900 | 3.0900 | 5,445,900 |
25 Mar 2024 | 3.0100 | 3.1300 | 3.0100 | 3.0900 | 3.0900 | 5,303,800 |
22 Mar 2024 | 2.9800 | 3.0400 | 2.9400 | 2.9800 | 2.9800 | 6,294,100 |
21 Mar 2024 | 3.1200 | 3.1900 | 2.9900 | 3.0100 | 3.0100 | 7,473,800 |
20 Mar 2024 | 2.9200 | 3.1400 | 2.9000 | 3.0800 | 3.0800 | 7,301,200 |
19 Mar 2024 | 2.9800 | 3.0200 | 2.9200 | 2.9500 | 2.9500 | 5,826,500 |
18 Mar 2024 | 3.0700 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 7,379,400 |
15 Mar 2024 | 3.0800 | 3.1500 | 3.0400 | 3.0800 | 3.0800 | 9,637,000 |
14 Mar 2024 | 3.0300 | 3.1300 | 3.0300 | 3.0700 | 3.0700 | 5,662,600 |
13 Mar 2024 | 3.1300 | 3.1900 | 3.0900 | 3.1300 | 3.1300 | 7,260,600 |
12 Mar 2024 | 3.1100 | 3.1400 | 3.0200 | 3.0900 | 3.0900 | 10,187,200 |
11 Mar 2024 | 3.1200 | 3.2200 | 3.0700 | 3.2000 | 3.2000 | 12,962,800 |
08 Mar 2024 | 3.1400 | 3.2000 | 3.0500 | 3.1400 | 3.1400 | 11,308,300 |
07 Mar 2024 | 3.0500 | 3.0900 | 2.9900 | 3.0800 | 3.0800 | 8,099,300 |
06 Mar 2024 | 2.9000 | 3.0700 | 2.8500 | 3.0000 | 3.0000 | 12,071,600 |
05 Mar 2024 | 2.8800 | 2.9800 | 2.8300 | 2.8300 | 2.8300 | 12,903,300 |
04 Mar 2024 | 2.8000 | 2.8700 | 2.7500 | 2.8400 | 2.8400 | 9,837,400 |
01 Mar 2024 | 2.6300 | 2.7500 | 2.5700 | 2.7400 | 2.7400 | 10,995,000 |
29 Feb 2024 | 2.6600 | 2.6700 | 2.5600 | 2.6000 | 2.6000 | 5,176,500 |
28 Feb 2024 | 2.7100 | 2.7100 | 2.5300 | 2.5700 | 2.5700 | 7,459,000 |
27 Feb 2024 | 2.7300 | 2.8200 | 2.7000 | 2.7100 | 2.7100 | 8,119,100 |
26 Feb 2024 | 2.5900 | 2.7200 | 2.5600 | 2.7100 | 2.7100 | 5,790,800 |
23 Feb 2024 | 2.5800 | 2.6500 | 2.5200 | 2.6300 | 2.6300 | 7,658,300 |
22 Feb 2024 | 2.5500 | 2.6200 | 2.5100 | 2.5800 | 2.5800 | 7,539,100 |
21 Feb 2024 | 2.5500 | 2.5600 | 2.4800 | 2.5500 | 2.5500 | 6,291,700 |
20 Feb 2024 | 2.6000 | 2.6700 | 2.5100 | 2.5700 | 2.5700 | 7,270,900 |
16 Feb 2024 | 2.4900 | 2.6500 | 2.3800 | 2.5700 | 2.5700 | 12,662,600 |
15 Feb 2024 | 2.4700 | 2.5700 | 2.4700 | 2.5300 | 2.5300 | 8,651,400 |
14 Feb 2024 | 2.3800 | 2.4700 | 2.3500 | 2.4200 | 2.4200 | 7,405,700 |
13 Feb 2024 | 2.4600 | 2.5000 | 2.3200 | 2.3400 | 2.3400 | 10,109,000 |
12 Feb 2024 | 2.4600 | 2.5600 | 2.4500 | 2.5500 | 2.5500 | 5,146,500 |
09 Feb 2024 | 2.4700 | 2.4900 | 2.4100 | 2.4500 | 2.4500 | 6,446,800 |
08 Feb 2024 | 2.4500 | 2.5100 | 2.4300 | 2.4600 | 2.4600 | 7,177,800 |
07 Feb 2024 | 2.4900 | 2.5200 | 2.4600 | 2.4700 | 2.4700 | 5,659,800 |
06 Feb 2024 | 2.4500 | 2.5000 | 2.4100 | 2.4900 | 2.4900 | 6,254,500 |
05 Feb 2024 | 2.4200 | 2.4400 | 2.3800 | 2.4100 | 2.4100 | 7,080,900 |
02 Feb 2024 | 2.4800 | 2.5100 | 2.4300 | 2.4700 | 2.4700 | 8,349,700 |
01 Feb 2024 | 2.4200 | 2.5800 | 2.4200 | 2.5800 | 2.5800 | 8,376,400 |
31 Jan 2024 | 2.4400 | 2.4800 | 2.3800 | 2.3800 | 2.3800 | 10,152,800 |
30 Jan 2024 | 2.4900 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 7,603,400 |
29 Jan 2024 | 2.4700 | 2.4700 | 2.3800 | 2.4600 | 2.4600 | 6,276,900 |
26 Jan 2024 | 2.5300 | 2.5400 | 2.4200 | 2.4200 | 2.4200 | 5,719,800 |
25 Jan 2024 | 2.5500 | 2.5800 | 2.4900 | 2.5100 | 2.5100 | 7,511,600 |
24 Jan 2024 | 2.6700 | 2.6700 | 2.4700 | 2.5000 | 2.5000 | 8,095,400 |
23 Jan 2024 | 2.3500 | 2.6600 | 2.3400 | 2.6400 | 2.6400 | 12,247,500 |
22 Jan 2024 | 2.3100 | 2.3600 | 2.2800 | 2.3000 | 2.3000 | 5,402,700 |
19 Jan 2024 | 2.3600 | 2.3700 | 2.2300 | 2.3200 | 2.3200 | 9,422,800 |
18 Jan 2024 | 2.5000 | 2.5200 | 2.3200 | 2.3400 | 2.3400 | 13,030,000 |
17 Jan 2024 | 2.4600 | 2.5200 | 2.4200 | 2.4700 | 2.4700 | 8,729,200 |
16 Jan 2024 | 2.5400 | 2.6400 | 2.4900 | 2.5000 | 2.5000 | 6,562,000 |
12 Jan 2024 | 2.4500 | 2.7000 | 2.4500 | 2.6100 | 2.6100 | 11,142,700 |
11 Jan 2024 | 2.4000 | 2.4400 | 2.3000 | 2.3600 | 2.3600 | 9,609,000 |
10 Jan 2024 | 2.3500 | 2.4000 | 2.3500 | 2.3900 | 2.3900 | 4,858,200 |
09 Jan 2024 | 2.4000 | 2.4200 | 2.3500 | 2.3600 | 2.3600 | 5,948,700 |
08 Jan 2024 | 2.3300 | 2.4100 | 2.3100 | 2.3700 | 2.3700 | 3,548,200 |
05 Jan 2024 | 2.4200 | 2.4500 | 2.3600 | 2.3600 | 2.3600 | 5,139,300 |
04 Jan 2024 | 2.3800 | 2.4400 | 2.3500 | 2.4000 | 2.4000 | 4,706,800 |
03 Jan 2024 | 2.4000 | 2.4200 | 2.3400 | 2.3900 | 2.3900 | 6,940,000 |
02 Jan 2024 | 2.5100 | 2.5400 | 2.4400 | 2.4400 | 2.4400 | 6,766,000 |
29 Dec 2023 | 2.5200 | 2.5700 | 2.4900 | 2.5300 | 2.5300 | 4,611,300 |
28 Dec 2023 | 2.6000 | 2.6100 | 2.5400 | 2.5500 | 2.5500 | 7,997,500 |
27 Dec 2023 | 2.6500 | 2.6700 | 2.6200 | 2.6400 | 2.6400 | 4,959,100 |
26 Dec 2023 | 2.6800 | 2.6900 | 2.6200 | 2.6300 | 2.6300 | 2,677,300 |
22 Dec 2023 | 2.7100 | 2.7700 | 2.6400 | 2.6400 | 2.6400 | 8,823,800 |
21 Dec 2023 | 2.6700 | 2.7000 | 2.6200 | 2.6500 | 2.6500 | 8,261,500 |
20 Dec 2023 | 2.6700 | 2.7000 | 2.6000 | 2.6100 | 2.6100 | 8,883,900 |
19 Dec 2023 | 2.5800 | 2.7000 | 2.5500 | 2.6800 | 2.6800 | 11,666,800 |
18 Dec 2023 | 2.4700 | 2.5700 | 2.4700 | 2.5500 | 2.5500 | 5,397,000 |
15 Dec 2023 | 2.4600 | 2.5100 | 2.4300 | 2.4400 | 2.4400 | 8,196,600 |
14 Dec 2023 | 2.4500 | 2.5400 | 2.4300 | 2.4400 | 2.4400 | 9,405,400 |
13 Dec 2023 | 2.1300 | 2.3800 | 2.1100 | 2.3800 | 2.3800 | 6,418,800 |
12 Dec 2023 | 2.2200 | 2.2300 | 2.1100 | 2.1200 | 2.1200 | 5,364,700 |
11 Dec 2023 | 2.2100 | 2.2300 | 2.1500 | 2.2100 | 2.2100 | 6,643,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |