Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3.3720 | 3.5800 | 3.3500 | 3.3600 | 3.3600 | 12,200 |
09 May 2024 | 3.3600 | 3.4900 | 3.3500 | 3.3600 | 3.3600 | 9,500 |
08 May 2024 | 3.3500 | 3.4000 | 3.3500 | 3.3700 | 3.3700 | 4,400 |
07 May 2024 | 3.3500 | 3.5800 | 3.3500 | 3.3500 | 3.3500 | 6,600 |
06 May 2024 | 3.4400 | 3.4400 | 3.3500 | 3.4000 | 3.4000 | 11,900 |
03 May 2024 | 3.5500 | 3.6300 | 3.3700 | 3.4900 | 3.4900 | 8,800 |
02 May 2024 | 3.4100 | 3.6500 | 3.3000 | 3.6500 | 3.6500 | 8,700 |
01 May 2024 | 3.4100 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 1,700 |
30 Apr 2024 | 3.4500 | 3.6500 | 3.4300 | 3.4600 | 3.4600 | 3,700 |
29 Apr 2024 | 3.5100 | 3.6880 | 3.4100 | 3.4200 | 3.4200 | 7,600 |
26 Apr 2024 | 3.5400 | 3.8200 | 3.5400 | 3.5500 | 3.5500 | 10,300 |
25 Apr 2024 | 3.7600 | 3.8700 | 3.6400 | 3.6500 | 3.6500 | 14,100 |
24 Apr 2024 | 3.6800 | 3.8900 | 3.6300 | 3.8500 | 3.8500 | 3,400 |
23 Apr 2024 | 3.7000 | 3.7600 | 3.2000 | 3.5600 | 3.5600 | 25,700 |
22 Apr 2024 | 3.9000 | 3.9310 | 3.4010 | 3.5400 | 3.5400 | 21,900 |
19 Apr 2024 | 4.1900 | 4.3900 | 3.9000 | 3.9300 | 3.9300 | 26,000 |
18 Apr 2024 | 4.1800 | 4.2500 | 4.0000 | 4.0400 | 4.0400 | 24,000 |
17 Apr 2024 | 4.1000 | 4.4400 | 4.1000 | 4.2700 | 4.2700 | 8,900 |
16 Apr 2024 | 3.9800 | 4.3800 | 3.8500 | 4.0100 | 4.0100 | 20,900 |
15 Apr 2024 | 4.2800 | 4.5700 | 3.7700 | 3.9100 | 3.9100 | 48,900 |
12 Apr 2024 | 4.3100 | 4.4400 | 4.2010 | 4.4100 | 4.4100 | 27,000 |
11 Apr 2024 | 4.3500 | 4.4400 | 4.2500 | 4.3300 | 4.3300 | 20,200 |
10 Apr 2024 | 4.2500 | 4.4400 | 4.2500 | 4.4400 | 4.4400 | 17,700 |
09 Apr 2024 | 4.4100 | 4.4100 | 4.2500 | 4.2650 | 4.2650 | 20,000 |
08 Apr 2024 | 4.6300 | 4.6400 | 4.2500 | 4.3500 | 4.3500 | 45,900 |
05 Apr 2024 | 4.3600 | 5.0500 | 4.3550 | 4.5700 | 4.5700 | 114,900 |
04 Apr 2024 | 4.7400 | 5.0100 | 4.2100 | 4.2850 | 4.2850 | 78,300 |
03 Apr 2024 | 5.0700 | 5.2500 | 4.6000 | 4.8000 | 4.8000 | 93,700 |
02 Apr 2024 | 4.9900 | 5.1700 | 4.5000 | 5.0600 | 5.0600 | 99,800 |
01 Apr 2024 | 4.8000 | 5.4900 | 4.2500 | 4.8800 | 4.8800 | 194,400 |
28 Mar 2024 | 4.2500 | 5.9270 | 4.1800 | 4.5200 | 4.5200 | 631,900 |
27 Mar 2024 | 3.7000 | 4.2400 | 3.4350 | 4.0500 | 4.0500 | 502,500 |
26 Mar 2024 | 2.7100 | 3.2000 | 2.6750 | 3.0400 | 3.0400 | 39,600 |
25 Mar 2024 | 3.0000 | 3.1000 | 2.6560 | 2.7250 | 2.7250 | 154,100 |
22 Mar 2024 | 2.5800 | 2.7450 | 2.4800 | 2.7000 | 2.7000 | 347,600 |
21 Mar 2024 | 2.5200 | 2.6500 | 2.4500 | 2.4600 | 2.4600 | 28,700 |
20 Mar 2024 | 2.4000 | 2.4900 | 2.4000 | 2.4500 | 2.4500 | 1,200 |
19 Mar 2024 | 2.4000 | 2.5300 | 2.4000 | 2.4500 | 2.4500 | 10,600 |
18 Mar 2024 | 2.2500 | 2.4260 | 2.2500 | 2.3700 | 2.3700 | 4,500 |
15 Mar 2024 | 2.2200 | 2.4500 | 2.2200 | 2.4500 | 2.4500 | 4,800 |
14 Mar 2024 | 2.3700 | 2.3700 | 2.2900 | 2.3000 | 2.3000 | 10,300 |
13 Mar 2024 | 2.3700 | 2.4500 | 2.3500 | 2.4500 | 2.4500 | 2,000 |
12 Mar 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2,800 |
11 Mar 2024 | 2.4100 | 2.5300 | 2.3500 | 2.3500 | 2.3500 | 2,700 |
08 Mar 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 1,100 |
07 Mar 2024 | 2.4020 | 2.6500 | 2.3100 | 2.3100 | 2.3100 | 8,300 |
06 Mar 2024 | 2.3600 | 2.4500 | 2.3600 | 2.3600 | 2.3600 | 1,100 |
05 Mar 2024 | 2.5700 | 2.5700 | 2.3580 | 2.5300 | 2.5300 | 7,200 |
04 Mar 2024 | 2.5320 | 2.5700 | 2.4000 | 2.4200 | 2.4200 | 11,200 |
01 Mar 2024 | 2.6050 | 2.6500 | 2.5100 | 2.5100 | 2.5100 | 7,100 |
29 Feb 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 300 |
28 Feb 2024 | 2.4700 | 2.5300 | 2.4700 | 2.5300 | 2.5300 | 3,100 |
27 Feb 2024 | 2.6490 | 2.7040 | 2.4000 | 2.5700 | 2.5700 | 9,000 |
26 Feb 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 400 |
23 Feb 2024 | 2.4020 | 2.4750 | 2.4000 | 2.4000 | 2.4000 | 6,600 |
22 Feb 2024 | 2.4100 | 2.6500 | 2.4100 | 2.4900 | 2.4900 | 2,600 |
21 Feb 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4400 | 2.4400 | 1,500 |
20 Feb 2024 | 2.6400 | 2.6400 | 2.3600 | 2.3600 | 2.3600 | 4,700 |
16 Feb 2024 | 2.5300 | 2.5500 | 2.4700 | 2.4700 | 2.4700 | 7,900 |
15 Feb 2024 | 2.5580 | 2.5580 | 2.4100 | 2.4100 | 2.4100 | 8,300 |
14 Feb 2024 | 2.7120 | 2.7120 | 2.5200 | 2.5600 | 2.5600 | 2,000 |
13 Feb 2024 | 2.6000 | 2.7500 | 2.3800 | 2.6000 | 2.6000 | 12,300 |
12 Feb 2024 | 2.5900 | 2.7400 | 2.5900 | 2.5900 | 2.5900 | 14,500 |
09 Feb 2024 | 2.5100 | 2.5800 | 2.5100 | 2.5800 | 2.5800 | 4,600 |
08 Feb 2024 | 2.5200 | 2.6400 | 2.5100 | 2.5100 | 2.5100 | 1,900 |
07 Feb 2024 | 2.6000 | 2.6880 | 2.5400 | 2.5500 | 2.5500 | 4,400 |
06 Feb 2024 | 2.5500 | 2.6000 | 2.5400 | 2.5400 | 2.5400 | 2,800 |
05 Feb 2024 | 2.6000 | 2.6800 | 2.5800 | 2.5800 | 2.5800 | 1,100 |
02 Feb 2024 | 2.8300 | 2.8300 | 2.6500 | 2.7900 | 2.7900 | 5,600 |
01 Feb 2024 | 2.7400 | 2.8100 | 2.7300 | 2.7500 | 2.7500 | 11,100 |
31 Jan 2024 | 2.6100 | 2.7800 | 2.6100 | 2.6100 | 2.6100 | 3,500 |
30 Jan 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 800 |
29 Jan 2024 | 2.6600 | 2.7250 | 2.6100 | 2.7250 | 2.7250 | 3,900 |
26 Jan 2024 | 2.6100 | 2.7820 | 2.6100 | 2.6500 | 2.6500 | 3,800 |
25 Jan 2024 | 2.7900 | 2.9100 | 2.6500 | 2.7050 | 2.7050 | 2,400 |
24 Jan 2024 | 2.9000 | 2.9000 | 2.8020 | 2.8500 | 2.8500 | 5,300 |
23 Jan 2024 | 2.6100 | 3.0000 | 2.6100 | 2.7900 | 2.7900 | 4,600 |
22 Jan 2024 | 2.6600 | 2.6600 | 2.6200 | 2.6200 | 2.6200 | 2,700 |
19 Jan 2024 | 2.6400 | 2.6700 | 2.6210 | 2.6450 | 2.6450 | 7,600 |
18 Jan 2024 | 2.7400 | 2.7400 | 2.6970 | 2.6970 | 2.6970 | 5,100 |
17 Jan 2024 | 2.6900 | 2.9300 | 2.6900 | 2.7000 | 2.7000 | 3,600 |
16 Jan 2024 | 2.9500 | 2.9500 | 2.7600 | 2.7600 | 2.7600 | 4,400 |
12 Jan 2024 | 2.7700 | 3.1000 | 2.7510 | 2.9000 | 2.9000 | 12,100 |
11 Jan 2024 | 2.7500 | 2.9700 | 2.7500 | 2.9700 | 2.9700 | 3,100 |
10 Jan 2024 | 2.8630 | 2.9800 | 2.8600 | 2.9500 | 2.9500 | 4,600 |
09 Jan 2024 | 2.8100 | 2.9000 | 2.7000 | 2.8800 | 2.8800 | 5,600 |
08 Jan 2024 | 2.7100 | 2.8500 | 2.5580 | 2.8500 | 2.8500 | 8,900 |
05 Jan 2024 | 2.6100 | 2.7990 | 2.4100 | 2.7990 | 2.7990 | 107,900 |
04 Jan 2024 | 2.3840 | 2.4100 | 2.3650 | 2.4100 | 2.4100 | 1,700 |
03 Jan 2024 | 2.3360 | 2.4000 | 2.3300 | 2.4000 | 2.4000 | 4,000 |
02 Jan 2024 | 2.4200 | 2.4900 | 2.3030 | 2.3140 | 2.3140 | 7,300 |
29 Dec 2023 | 2.4500 | 2.4500 | 2.2500 | 2.3200 | 2.3200 | 34,400 |
28 Dec 2023 | 2.8500 | 2.9500 | 2.3700 | 2.4500 | 2.4500 | 24,000 |
27 Dec 2023 | 3.0200 | 3.0200 | 2.9000 | 2.9840 | 2.9840 | 5,300 |
26 Dec 2023 | 2.9500 | 3.2500 | 2.9500 | 3.0200 | 3.0200 | 18,500 |
22 Dec 2023 | 2.6700 | 2.9500 | 2.6700 | 2.9500 | 2.9500 | 5,600 |
21 Dec 2023 | 2.4300 | 2.5500 | 2.4300 | 2.5500 | 2.5500 | 6,500 |
20 Dec 2023 | 2.5500 | 2.7000 | 2.4900 | 2.5000 | 2.5000 | 14,800 |
19 Dec 2023 | 2.6860 | 2.7000 | 2.5600 | 2.5600 | 2.5600 | 3,400 |
18 Dec 2023 | 2.7480 | 2.7480 | 2.5400 | 2.5400 | 2.5400 | 1,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |