Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3.2678 | 3.2678 | 3.2678 | 3.2678 | 3.2678 | - |
27 Mar 2024 | 3.3298 | 3.3298 | 3.3298 | 3.3298 | 3.3298 | - |
26 Mar 2024 | 3.3463 | 3.3463 | 3.3463 | 3.3463 | 3.3463 | - |
25 Mar 2024 | 3.3663 | 3.3663 | 3.3663 | 3.3663 | 3.3663 | - |
22 Mar 2024 | 3.2985 | 3.3200 | 3.2985 | 3.3463 | 3.3463 | 20,000 |
21 Mar 2024 | 3.3185 | 3.3185 | 3.3185 | 3.3185 | 3.3185 | - |
20 Mar 2024 | 3.5087 | 3.5087 | 3.5087 | 3.5087 | 3.5087 | - |
19 Mar 2024 | 3.5182 | 3.5182 | 3.5182 | 3.5182 | 3.5182 | - |
18 Mar 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
15 Mar 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
14 Mar 2024 | 3.5035 | 3.5035 | 3.5035 | 3.5035 | 3.5035 | - |
13 Mar 2024 | 3.4673 | 3.4673 | 3.4673 | 3.4673 | 3.4673 | - |
12 Mar 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
11 Mar 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
08 Mar 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
07 Mar 2024 | 3.4845 | 3.4845 | 3.4845 | 3.5035 | 3.5035 | 169 |
06 Mar 2024 | 3.4705 | 3.4705 | 3.4705 | 3.4705 | 3.4705 | - |
05 Mar 2024 | 3.4545 | 3.4545 | 3.4545 | 3.4545 | 3.4545 | - |
04 Mar 2024 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | - |
01 Mar 2024 | 3.5138 | 3.5138 | 3.5138 | 3.5138 | 3.5138 | - |
29 Feb 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
28 Feb 2024 | 3.4678 | 3.4678 | 3.4678 | 3.4678 | 3.4678 | - |
27 Feb 2024 | 3.5768 | 3.5768 | 3.5768 | 3.5092 | 3.5092 | 20 |
26 Feb 2024 | 3.4965 | 3.4965 | 3.4965 | 3.4965 | 3.4965 | - |
23 Feb 2024 | 3.4732 | 3.4732 | 3.4732 | 3.4732 | 3.4732 | - |
22 Feb 2024 | 3.5135 | 3.5135 | 3.5135 | 3.5135 | 3.5135 | - |
21 Feb 2024 | 3.5603 | 3.5603 | 3.5603 | 3.5603 | 3.5603 | - |
20 Feb 2024 | 3.5825 | 3.5825 | 3.5825 | 3.5825 | 3.5825 | - |
19 Feb 2024 | 3.5775 | 3.5775 | 3.5775 | 3.5775 | 3.5775 | - |
16 Feb 2024 | 3.5387 | 3.5387 | 3.5387 | 3.5387 | 3.5387 | - |
15 Feb 2024 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | - |
14 Feb 2024 | 3.6163 | 3.6163 | 3.6163 | 3.6163 | 3.6163 | - |
13 Feb 2024 | 3.6035 | 3.6035 | 3.6035 | 3.6035 | 3.6035 | - |
12 Feb 2024 | 3.4753 | 3.4753 | 3.4753 | 3.4753 | 3.4753 | - |
09 Feb 2024 | 3.5728 | 3.5728 | 3.5728 | 3.5728 | 3.5728 | - |
08 Feb 2024 | 3.5735 | 3.5735 | 3.5735 | 3.5735 | 3.5735 | - |
07 Feb 2024 | 3.5668 | 3.5668 | 3.5668 | 3.5668 | 3.5668 | - |
06 Feb 2024 | 3.5543 | 3.5543 | 3.5543 | 3.5543 | 3.5543 | - |
05 Feb 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
02 Feb 2024 | 3.5538 | 3.5538 | 3.5538 | 3.5538 | 3.5538 | - |
01 Feb 2024 | 3.5965 | 3.5965 | 3.5965 | 3.5965 | 3.5965 | - |
31 Jan 2024 | 3.4935 | 3.4935 | 3.4935 | 3.4935 | 3.4935 | - |
30 Jan 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
29 Jan 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
26 Jan 2024 | 3.6193 | 3.6193 | 3.6193 | 3.6193 | 3.6193 | - |
25 Jan 2024 | 3.5657 | 3.5657 | 3.5657 | 3.5657 | 3.5657 | - |
24 Jan 2024 | 3.5615 | 3.5615 | 3.5615 | 3.5615 | 3.5615 | - |
23 Jan 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
22 Jan 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
19 Jan 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
18 Jan 2024 | 3.6458 | 3.6458 | 3.6458 | 3.6458 | 3.6458 | - |
17 Jan 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
16 Jan 2024 | 3.5995 | 3.5995 | 3.5895 | 3.5560 | 3.5560 | 2 |
15 Jan 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
12 Jan 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
11 Jan 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
10 Jan 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
09 Jan 2024 | 3.5477 | 3.5477 | 3.5477 | 3.5477 | 3.5477 | - |
08 Jan 2024 | 3.5385 | 3.5385 | 3.5385 | 3.5385 | 3.5385 | - |
05 Jan 2024 | 3.5198 | 3.5198 | 3.5198 | 3.5198 | 3.5198 | - |
04 Jan 2024 | 3.5303 | 3.5303 | 3.5303 | 3.5303 | 3.5303 | - |
03 Jan 2024 | 3.6015 | 3.6015 | 3.6015 | 3.6015 | 3.6015 | - |
02 Jan 2024 | 3.5463 | 3.5463 | 3.5463 | 3.5463 | 3.5463 | - |
29 Dec 2023 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
28 Dec 2023 | 3.5292 | 3.5292 | 3.5292 | 3.5292 | 3.5292 | - |
27 Dec 2023 | 3.5463 | 3.5463 | 3.5463 | 3.5463 | 3.5463 | - |
22 Dec 2023 | 3.5742 | 3.5742 | 3.5742 | 3.5742 | 3.5742 | - |
21 Dec 2023 | 3.5903 | 3.5903 | 3.5903 | 3.5903 | 3.5903 | - |
20 Dec 2023 | 3.5533 | 3.5533 | 3.5533 | 3.5533 | 3.5533 | - |
19 Dec 2023 | 3.5782 | 3.5782 | 3.5782 | 3.5782 | 3.5782 | - |
18 Dec 2023 | 3.5928 | 3.5928 | 3.5928 | 3.5928 | 3.5928 | - |
15 Dec 2023 | 3.5517 | 3.5517 | 3.5517 | 3.5517 | 3.5517 | - |
14 Dec 2023 | 3.6037 | 3.6037 | 3.6037 | 3.6037 | 3.6037 | - |
13 Dec 2023 | 3.8788 | 3.8788 | 3.8788 | 3.8788 | 3.8788 | - |
12 Dec 2023 | 3.8795 | 3.8795 | 3.8795 | 3.8795 | 3.8795 | - |
11 Dec 2023 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
08 Dec 2023 | 3.9285 | 3.9285 | 3.9285 | 3.9285 | 3.9285 | - |
07 Dec 2023 | 3.9903 | 3.9903 | 3.9903 | 3.9903 | 3.9903 | - |
06 Dec 2023 | 3.9557 | 3.9557 | 3.9557 | 3.9557 | 3.9557 | - |
05 Dec 2023 | 4.0045 | 4.0045 | 4.0045 | 4.0045 | 4.0045 | - |
04 Dec 2023 | 3.9327 | 3.9327 | 3.9327 | 3.9327 | 3.9327 | - |
01 Dec 2023 | 3.9695 | 3.9695 | 3.9695 | 3.9695 | 3.9695 | - |
30 Nov 2023 | 3.9767 | 3.9767 | 3.9767 | 3.9767 | 3.9767 | - |
29 Nov 2023 | 4.0433 | 4.0433 | 4.0433 | 4.0433 | 4.0433 | - |
28 Nov 2023 | 4.0887 | 4.0887 | 4.0887 | 4.0887 | 4.0887 | - |
27 Nov 2023 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | - |
24 Nov 2023 | 4.0615 | 4.0615 | 4.0615 | 4.0615 | 4.0615 | - |
23 Nov 2023 | 4.0693 | 4.0693 | 4.0693 | 4.0693 | 4.0693 | - |
22 Nov 2023 | 4.0697 | 4.0697 | 4.0697 | 4.0697 | 4.0697 | - |
21 Nov 2023 | 4.0778 | 4.0778 | 4.0778 | 4.0778 | 4.0778 | - |
20 Nov 2023 | 4.0332 | 4.0332 | 4.0332 | 4.0332 | 4.0332 | - |
17 Nov 2023 | 4.0598 | 4.0598 | 4.0598 | 4.0598 | 4.0598 | - |
16 Nov 2023 | 4.0985 | 4.0985 | 4.0985 | 4.0985 | 4.0985 | - |
15 Nov 2023 | 4.0805 | 4.0805 | 4.0805 | 4.0805 | 4.0805 | - |
14 Nov 2023 | 4.0215 | 4.0215 | 4.0215 | 4.0215 | 4.0215 | - |
13 Nov 2023 | 4.1925 | 4.1925 | 4.1925 | 4.1925 | 4.1925 | - |
10 Nov 2023 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | - |
09 Nov 2023 | 4.2362 | 4.2362 | 4.2362 | 4.2362 | 4.2362 | - |
08 Nov 2023 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | - |
07 Nov 2023 | 4.2333 | 4.2333 | 4.2333 | 4.2333 | 4.2333 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |