Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.5765 | 3.5880 | 3.4400 | 3.4555 | 3.4555 | 42,509 |
02 May 2024 | 3.5580 | 3.5915 | 3.5325 | 3.5770 | 3.5770 | 30,970 |
30 Apr 2024 | 3.5590 | 3.5670 | 3.5180 | 3.5340 | 3.5340 | 30,330 |
29 Apr 2024 | 3.5700 | 3.5700 | 3.5295 | 3.5440 | 3.5440 | 43,696 |
26 Apr 2024 | 3.5280 | 3.5560 | 3.5190 | 3.5560 | 3.5560 | 53,095 |
25 Apr 2024 | 3.5455 | 3.5455 | 3.4890 | 3.4975 | 3.4975 | 23,492 |
24 Apr 2024 | 3.5505 | 3.5595 | 3.5125 | 3.5225 | 3.5225 | 34,754 |
23 Apr 2024 | 3.4525 | 3.5305 | 3.4440 | 3.5250 | 3.5250 | 96,472 |
22 Apr 2024 | 3.4310 | 3.4365 | 3.4095 | 3.4335 | 3.4335 | 135,669 |
19 Apr 2024 | 3.3195 | 3.3770 | 3.3150 | 3.3770 | 3.3770 | 35,538 |
18 Apr 2024 | 3.3285 | 3.3450 | 3.3045 | 3.3450 | 3.3450 | 41,950 |
17 Apr 2024 | 3.2640 | 3.3120 | 3.2640 | 3.3050 | 3.3050 | 21,703 |
16 Apr 2024 | 3.2730 | 3.2775 | 3.2445 | 3.2480 | 3.2480 | 66,759 |
15 Apr 2024 | 3.3370 | 3.3700 | 3.3275 | 3.3320 | 3.3320 | 93,488 |
12 Apr 2024 | 3.3265 | 3.3435 | 3.2850 | 3.2850 | 3.2850 | 54,041 |
11 Apr 2024 | 3.3500 | 3.3500 | 3.2520 | 3.2770 | 3.2770 | 29,008 |
10 Apr 2024 | 3.3450 | 3.3540 | 3.2970 | 3.3445 | 3.3445 | 65,666 |
09 Apr 2024 | 3.3585 | 3.3585 | 3.2900 | 3.3125 | 3.3125 | 65,204 |
08 Apr 2024 | 3.3360 | 3.3615 | 3.3225 | 3.3565 | 3.3565 | 20,246 |
05 Apr 2024 | 3.3265 | 3.3305 | 3.2670 | 3.3305 | 3.3305 | 46,507 |
04 Apr 2024 | 3.4210 | 3.4210 | 3.3815 | 3.3815 | 3.3815 | 25,940 |
03 Apr 2024 | 3.3690 | 3.4110 | 3.3615 | 3.4085 | 3.4085 | 6,933 |
02 Apr 2024 | 3.3795 | 3.3975 | 3.3500 | 3.3500 | 3.3500 | 23,771 |
28 Mar 2024 | 3.3660 | 3.3780 | 3.3510 | 3.3685 | 3.3685 | 18,839 |
27 Mar 2024 | 3.3510 | 3.3690 | 3.3510 | 3.3525 | 3.3525 | 109,039 |
26 Mar 2024 | 3.3205 | 3.3585 | 3.3205 | 3.3510 | 3.3510 | 40,467 |
25 Mar 2024 | 3.2895 | 3.3265 | 3.2895 | 3.3200 | 3.3200 | 134,060 |
22 Mar 2024 | 3.2795 | 3.3070 | 3.2795 | 3.2900 | 3.2900 | 112,301 |
21 Mar 2024 | 3.2970 | 3.2985 | 3.2835 | 3.2935 | 3.2935 | 3,204 |
20 Mar 2024 | 3.2800 | 3.2850 | 3.2475 | 3.2715 | 3.2715 | 55,841 |
19 Mar 2024 | 3.2355 | 3.2810 | 3.2355 | 3.2810 | 3.2810 | 74,231 |
18 Mar 2024 | 3.2280 | 3.2480 | 3.2220 | 3.2235 | 3.2235 | 42,108 |
15 Mar 2024 | 3.1675 | 3.2335 | 3.1675 | 3.2335 | 3.2335 | 66,566 |
14 Mar 2024 | 3.1785 | 3.1950 | 3.1665 | 3.1705 | 3.1705 | 84,087 |
13 Mar 2024 | 3.1600 | 3.1980 | 3.1470 | 3.1860 | 3.1860 | 105,063 |
12 Mar 2024 | 3.1000 | 3.1380 | 3.0875 | 3.1370 | 3.1370 | 61,054 |
11 Mar 2024 | 3.0610 | 3.0715 | 3.0330 | 3.0715 | 3.0715 | 27,237 |
08 Mar 2024 | 3.0855 | 3.1000 | 3.0855 | 3.0985 | 3.0985 | 123,977 |
07 Mar 2024 | 3.0950 | 3.0950 | 3.0750 | 3.0870 | 3.0870 | 11,170 |
06 Mar 2024 | 3.0700 | 3.1080 | 3.0700 | 3.1020 | 3.1020 | 42,111 |
05 Mar 2024 | 3.0465 | 3.0660 | 3.0435 | 3.0655 | 3.0655 | 33,891 |
04 Mar 2024 | 2.9985 | 3.0120 | 2.9925 | 3.0050 | 3.0050 | 19,324 |
01 Mar 2024 | 2.9475 | 3.0180 | 2.9475 | 2.9985 | 2.9985 | 44,537 |
29 Feb 2024 | 2.9490 | 2.9520 | 2.9385 | 2.9385 | 2.9385 | 12,151 |
28 Feb 2024 | 2.9445 | 2.9535 | 2.9430 | 2.9450 | 2.9450 | 12,646 |
27 Feb 2024 | 2.9550 | 2.9580 | 2.9400 | 2.9465 | 2.9465 | 34,105 |
26 Feb 2024 | 2.9495 | 2.9600 | 2.9340 | 2.9545 | 2.9545 | 35,968 |
23 Feb 2024 | 2.9190 | 2.9400 | 2.9100 | 2.9400 | 2.9400 | 69,095 |
22 Feb 2024 | 2.9115 | 2.9115 | 2.8920 | 2.9020 | 2.9020 | 26,437 |
21 Feb 2024 | 2.8755 | 2.8960 | 2.8755 | 2.8900 | 2.8900 | 15,696 |
20 Feb 2024 | 2.8315 | 2.8500 | 2.8260 | 2.8470 | 2.8470 | 42,369 |
19 Feb 2024 | 2.8300 | 2.8455 | 2.8290 | 2.8395 | 2.8395 | 29,178 |
16 Feb 2024 | 2.8500 | 2.8590 | 2.8195 | 2.8195 | 2.8195 | 57,498 |
15 Feb 2024 | 2.8195 | 2.8245 | 2.7970 | 2.8245 | 2.8245 | 12,041 |
14 Feb 2024 | 2.7990 | 2.8300 | 2.7990 | 2.8110 | 2.8110 | 27,154 |
13 Feb 2024 | 2.8270 | 2.8325 | 2.8000 | 2.8100 | 2.8100 | 15,894 |
12 Feb 2024 | 2.8075 | 2.8255 | 2.8075 | 2.8180 | 2.8180 | 34,596 |
09 Feb 2024 | 2.8040 | 2.8040 | 2.7705 | 2.7865 | 2.7865 | 34,052 |
08 Feb 2024 | 2.8435 | 2.8455 | 2.8185 | 2.8240 | 2.8240 | 35,831 |
07 Feb 2024 | 2.9035 | 2.9035 | 2.8105 | 2.8350 | 2.8350 | 49,282 |
06 Feb 2024 | 2.8940 | 2.9130 | 2.8710 | 2.9000 | 2.9000 | 66,603 |
05 Feb 2024 | 2.8580 | 2.8975 | 2.8580 | 2.8600 | 2.8600 | 34,912 |
02 Feb 2024 | 2.7995 | 2.8125 | 2.7800 | 2.7960 | 2.7960 | 60,284 |
01 Feb 2024 | 2.8430 | 2.8705 | 2.7945 | 2.7990 | 2.7990 | 39,258 |
31 Jan 2024 | 2.8760 | 2.8935 | 2.8640 | 2.8640 | 2.8640 | 90,236 |
30 Jan 2024 | 2.8080 | 2.8910 | 2.8080 | 2.8710 | 2.8710 | 18,935 |
29 Jan 2024 | 2.8195 | 2.8195 | 2.7765 | 2.7815 | 2.7815 | 21,850 |
26 Jan 2024 | 2.8125 | 2.8300 | 2.8095 | 2.8105 | 2.8105 | 27,622 |
25 Jan 2024 | 2.8190 | 2.8455 | 2.8030 | 2.8030 | 2.8030 | 41,047 |
24 Jan 2024 | 2.7930 | 2.8350 | 2.7895 | 2.8350 | 2.8350 | 55,221 |
23 Jan 2024 | 2.7700 | 2.7765 | 2.7690 | 2.7720 | 2.7720 | 15,027 |
22 Jan 2024 | 2.7830 | 2.7905 | 2.7670 | 2.7690 | 2.7690 | 26,976 |
19 Jan 2024 | 2.7730 | 2.7760 | 2.7530 | 2.7600 | 2.7600 | 12,880 |
18 Jan 2024 | 2.7385 | 2.7615 | 2.7370 | 2.7555 | 2.7555 | 32,273 |
17 Jan 2024 | 2.7075 | 2.7330 | 2.7065 | 2.7330 | 2.7330 | 4,813 |
16 Jan 2024 | 2.6950 | 2.7180 | 2.6790 | 2.7165 | 2.7165 | 33,712 |
15 Jan 2024 | 2.7290 | 2.7340 | 2.7165 | 2.7225 | 2.7225 | 29,587 |
12 Jan 2024 | 2.7400 | 2.7445 | 2.7215 | 2.7320 | 2.7320 | 48,502 |
11 Jan 2024 | 2.7475 | 2.7515 | 2.7250 | 2.7275 | 2.7275 | 15,040 |
10 Jan 2024 | 2.7610 | 2.7610 | 2.7490 | 2.7500 | 2.7500 | 22,464 |
09 Jan 2024 | 2.7975 | 2.7975 | 2.7530 | 2.7570 | 2.7570 | 46,197 |
08 Jan 2024 | 2.7960 | 2.8020 | 2.7750 | 2.7955 | 2.7955 | 13,540 |
05 Jan 2024 | 2.7385 | 2.7995 | 2.7385 | 2.7875 | 2.7875 | 60,650 |
04 Jan 2024 | 2.7020 | 2.7555 | 2.6970 | 2.7555 | 2.7555 | 30,613 |
03 Jan 2024 | 2.7100 | 2.7115 | 2.6900 | 2.6920 | 2.6920 | 17,338 |
02 Jan 2024 | 2.6605 | 2.7010 | 2.6605 | 2.6990 | 2.6990 | 22,712 |
29 Dec 2023 | 2.6520 | 2.6520 | 2.6405 | 2.6475 | 2.6475 | 7,626 |
28 Dec 2023 | 2.6645 | 2.6645 | 2.6375 | 2.6420 | 2.6420 | 3,515 |
27 Dec 2023 | 2.6320 | 2.6590 | 2.6320 | 2.6575 | 2.6575 | 25,994 |
22 Dec 2023 | 2.6265 | 2.6470 | 2.6190 | 2.6470 | 2.6470 | 7,547 |
21 Dec 2023 | 2.6355 | 2.6355 | 2.6190 | 2.6305 | 2.6305 | 18,538 |
20 Dec 2023 | 2.6560 | 2.6560 | 2.6280 | 2.6380 | 2.6380 | 75,226 |
19 Dec 2023 | 2.6255 | 2.6535 | 2.6240 | 2.6485 | 2.6485 | 38,238 |
18 Dec 2023 | 2.6320 | 2.6370 | 2.6180 | 2.6200 | 2.6200 | 14,907 |
15 Dec 2023 | 2.6290 | 2.6480 | 2.6140 | 2.6310 | 2.6310 | 32,681 |
14 Dec 2023 | 2.6800 | 2.6800 | 2.5920 | 2.6250 | 2.6250 | 38,753 |
13 Dec 2023 | 2.6940 | 2.6940 | 2.6805 | 2.6835 | 2.6835 | 9,789 |
12 Dec 2023 | 2.7030 | 2.7065 | 2.6840 | 2.6840 | 2.6840 | 12,754 |
11 Dec 2023 | 2.6870 | 2.6960 | 2.6830 | 2.6905 | 2.6905 | 38,958 |
08 Dec 2023 | 2.6760 | 2.6955 | 2.6620 | 2.6955 | 2.6955 | 10,788 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |