Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
02 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
30 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
29 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
26 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
25 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
24 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
23 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
22 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
19 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
18 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
17 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
16 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
15 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
12 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
11 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
10 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
09 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
08 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
05 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
04 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
03 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
02 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
28 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
28 Mar 2024 | 8 Dividend | |||||
27 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -4.1200 | - |
26 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -4.0563 | - |
25 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -4.0563 | - |
22 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -4.0563 | - |
21 Mar 2024 | 3.7600 | 3.8200 | 3.7600 | 3.8200 | -4.0563 | 99 |
20 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -3.9076 | - |
19 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -3.9501 | - |
18 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -3.9713 | - |
15 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -3.9501 | - |
14 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.9289 | - |
13 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.9289 | - |
12 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -4.0351 | - |
11 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -3.9926 | - |
08 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -3.8864 | - |
07 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -3.8864 | - |
06 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -3.8864 | - |
05 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -3.8227 | - |
04 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -3.8439 | - |
01 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.7165 | - |
29 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.7165 | - |
28 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -3.7377 | - |
27 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -3.6103 | - |
26 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -3.5891 | - |
23 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -3.6528 | - |
22 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -3.6528 | - |
21 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -3.6315 | - |
20 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -3.6103 | - |
19 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.7165 | - |
16 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -3.6528 | - |
15 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -3.6103 | - |
14 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -3.6315 | - |
13 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -3.8014 | - |
12 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -3.8014 | - |
09 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -3.8014 | - |
08 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -3.8227 | - |
07 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -3.8227 | - |
06 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -3.7802 | - |
05 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -3.8227 | - |
02 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -3.7802 | - |
01 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -3.8227 | - |
31 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -3.8227 | - |
30 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -3.7802 | - |
29 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -3.7590 | - |
26 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -3.7802 | - |
25 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -3.7802 | - |
24 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -3.7377 | - |
23 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.7165 | - |
22 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -3.7590 | - |
19 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -3.7802 | - |
18 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -3.8227 | - |
17 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -3.8227 | - |
16 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -3.8439 | - |
15 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -3.7802 | - |
12 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -3.7802 | - |
11 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -3.7802 | - |
10 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -3.7590 | - |
09 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -3.7590 | - |
08 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -3.7590 | - |
05 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -3.7377 | - |
04 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.7165 | - |
03 Jan 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -3.6528 | - |
02 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -3.6315 | - |
29 Dec 2023 | 3.4400 | 3.4400 | 3.4000 | 3.4200 | -3.6315 | - |
28 Dec 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -3.6528 | - |
27 Dec 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -3.6315 | - |
22 Dec 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -3.6315 | - |
21 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -3.5466 | - |
20 Dec 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -3.5678 | - |
19 Dec 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -3.5678 | - |
18 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -3.5466 | - |
15 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -3.5466 | - |
14 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -3.5466 | - |
13 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -3.5041 | - |
12 Dec 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -3.5254 | - |
11 Dec 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -3.5678 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |