Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3.6200 | 3.8000 | 3.6200 | 3.8000 | 3.8000 | 382 |
01 May 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
30 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 250 |
29 Apr 2024 | 3.8400 | 4.2600 | 3.8400 | 4.1800 | 4.1800 | 162 |
26 Apr 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 5,898 |
25 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
24 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
23 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 100 |
22 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 55 |
19 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
18 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 38 |
17 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 26 |
16 Apr 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | 486 |
15 Apr 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 50 |
12 Apr 2024 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | 397 |
11 Apr 2024 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 4.0600 | 1,347 |
10 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
09 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
08 Apr 2024 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | 4.1000 | 112 |
05 Apr 2024 | 4.0600 | 4.1000 | 4.0600 | 4.0800 | 4.0800 | 194 |
04 Apr 2024 | 4.0400 | 4.3000 | 4.0400 | 4.3000 | 4.3000 | 347 |
03 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 68 |
02 Apr 2024 | 4.0400 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 1,713 |
27 Mar 2024 | 4.1500 | 4.1700 | 4.1500 | 4.1600 | 4.1600 | 827 |
26 Mar 2024 | 4.5000 | 4.5000 | 4.1500 | 4.1500 | 4.1500 | 758 |
25 Mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
22 Mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
21 Mar 2024 | 4.1200 | 4.4000 | 4.1200 | 4.1300 | 4.1300 | 10,474 |
20 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 450 |
19 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
18 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 1,200 |
15 Mar 2024 | 4.3800 | 4.5000 | 4.3800 | 4.5000 | 4.5000 | 4,445 |
14 Mar 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.1600 | 512 |
13 Mar 2024 | 4.2200 | 4.5000 | 4.1300 | 4.4000 | 4.4000 | 2,427 |
12 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
11 Mar 2024 | 4.2100 | 4.3900 | 4.2100 | 4.3900 | 4.3900 | 5,618 |
08 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
07 Mar 2024 | 4.4300 | 4.4300 | 4.4000 | 4.4000 | 4.4000 | 562 |
06 Mar 2024 | 4.2100 | 4.3900 | 4.2100 | 4.3900 | 4.3900 | 3,605 |
05 Mar 2024 | 4.3600 | 4.4700 | 4.3600 | 4.4700 | 4.4700 | 1,738 |
04 Mar 2024 | 4.1500 | 4.4700 | 4.1500 | 4.1500 | 4.1500 | 6,730 |
01 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 250 |
29 Feb 2024 | 4.1600 | 4.4900 | 4.1600 | 4.1600 | 4.1600 | 202 |
28 Feb 2024 | 4.4000 | 4.4000 | 4.1500 | 4.1500 | 4.1500 | 1,034 |
27 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 113 |
26 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
23 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
22 Feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 500 |
21 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
20 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 140 |
19 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,003 |
16 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 30 |
15 Feb 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
14 Feb 2024 | 4.3900 | 4.3900 | 4.1000 | 4.3900 | 4.3900 | 2,889 |
13 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 99 |
12 Feb 2024 | 4.1000 | 4.1100 | 4.1000 | 4.1000 | 4.1000 | 66 |
09 Feb 2024 | 4.3900 | 4.3900 | 4.1400 | 4.1400 | 4.1400 | 4,580 |
08 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,225 |
07 Feb 2024 | 4.4900 | 4.4900 | 4.4000 | 4.4000 | 4.4000 | 625 |
06 Feb 2024 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | 4.4000 | 1,782 |
05 Feb 2024 | 4.4000 | 4.4000 | 4.1900 | 4.2000 | 4.2000 | 3,099 |
02 Feb 2024 | 4.0100 | 4.4900 | 4.0100 | 4.4900 | 4.4900 | 1,160 |
01 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1,334 |
31 Jan 2024 | 4.6400 | 4.6400 | 4.4900 | 4.4900 | 4.4900 | 564 |
30 Jan 2024 | 4.1900 | 4.5000 | 4.1900 | 4.5000 | 4.5000 | 446 |
29 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 733 |
26 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2,702 |
25 Jan 2024 | 4.2300 | 4.2300 | 4.1900 | 4.1900 | 4.1900 | 150 |
24 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 1,016 |
23 Jan 2024 | 4.0100 | 4.1600 | 4.0100 | 4.1500 | 4.1500 | 6,834 |
22 Jan 2024 | 3.9500 | 4.4400 | 3.9500 | 4.4400 | 4.4400 | 101 |
19 Jan 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
18 Jan 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 215 |
17 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
16 Jan 2024 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | 4.5000 | 624 |
15 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
12 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 2,007 |
11 Jan 2024 | 4.6800 | 4.6800 | 4.5600 | 4.5600 | 4.5600 | 5,049 |
10 Jan 2024 | 4.3200 | 4.6900 | 4.3200 | 4.6900 | 4.6900 | 2,680 |
09 Jan 2024 | 4.2900 | 4.6700 | 4.2900 | 4.6700 | 4.6700 | 618 |
08 Jan 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 1 |
05 Jan 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 1,113 |
04 Jan 2024 | 4.5500 | 4.5600 | 4.3000 | 4.4700 | 4.4700 | 6,186 |
03 Jan 2024 | 4.3100 | 4.4800 | 4.3100 | 4.3200 | 4.3200 | 2,358 |
02 Jan 2024 | 4.2900 | 4.5000 | 4.2900 | 4.5000 | 4.5000 | 1,122 |
29 Dec 2023 | 4.2800 | 4.5000 | 4.2700 | 4.5000 | 4.5000 | 3,519 |
28 Dec 2023 | 4.4000 | 4.5000 | 4.3000 | 4.5000 | 4.5000 | 3,322 |
27 Dec 2023 | 4.3600 | 4.4000 | 4.3100 | 4.4000 | 4.4000 | 730 |
22 Dec 2023 | 4.6400 | 4.6400 | 4.2700 | 4.3100 | 4.3100 | 1,390 |
21 Dec 2023 | 4.6400 | 4.7900 | 4.6400 | 4.6400 | 4.6400 | 493 |
20 Dec 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
19 Dec 2023 | 4.9800 | 4.9800 | 4.6400 | 4.6400 | 4.6400 | 2,191 |
18 Dec 2023 | 4.6400 | 5.0000 | 4.6400 | 5.0000 | 5.0000 | 1,462 |
15 Dec 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
14 Dec 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
13 Dec 2023 | 4.6200 | 4.6300 | 4.6200 | 4.6300 | 4.6300 | 30 |
12 Dec 2023 | 4.6400 | 5.1800 | 4.6400 | 4.8000 | 4.8000 | 16,182 |
11 Dec 2023 | 4.9000 | 4.9900 | 4.5300 | 4.6900 | 4.6900 | 1,738 |
08 Dec 2023 | 4.9300 | 4.9400 | 4.9300 | 4.9400 | 4.9400 | 2,065 |
07 Dec 2023 | 5.1800 | 5.2600 | 4.7000 | 4.9000 | 4.9000 | 11,559 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |