Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 3.1360 | 3.1360 | 3.1060 | 3.1080 | 3.1080 | - |
06 Jun 2024 | 3.1440 | 3.1440 | 3.0860 | 3.1400 | 3.1400 | - |
06 Jun 2024 | 0.092 Dividend | |||||
05 Jun 2024 | 3.2600 | 3.2640 | 3.2500 | 3.2520 | 3.1600 | - |
04 Jun 2024 | 3.2580 | 3.2740 | 3.2560 | 3.2620 | 3.1697 | - |
03 Jun 2024 | 3.2920 | 3.2920 | 3.2560 | 3.2560 | 3.1639 | - |
31 May 2024 | 3.2820 | 3.2820 | 3.2160 | 3.2520 | 3.1600 | - |
30 May 2024 | 3.2280 | 3.2720 | 3.2280 | 3.2720 | 3.1794 | - |
29 May 2024 | 3.2700 | 3.2700 | 3.2380 | 3.2380 | 3.1464 | - |
28 May 2024 | 3.2920 | 3.2920 | 3.2780 | 3.2800 | 3.1872 | - |
27 May 2024 | 3.2740 | 3.2920 | 3.2740 | 3.2920 | 3.1989 | - |
24 May 2024 | 3.2720 | 3.2740 | 3.2380 | 3.2740 | 3.1814 | - |
23 May 2024 | 3.3300 | 3.3300 | 3.2780 | 3.2780 | 3.1853 | - |
22 May 2024 | 3.3420 | 3.3520 | 3.3160 | 3.3220 | 3.2280 | - |
21 May 2024 | 3.3280 | 3.3320 | 3.3120 | 3.3320 | 3.2377 | - |
20 May 2024 | 3.3220 | 3.3460 | 3.3220 | 3.3260 | 3.2319 | - |
17 May 2024 | 3.3100 | 3.3220 | 3.2960 | 3.3220 | 3.2280 | - |
16 May 2024 | 3.2800 | 3.3000 | 3.2640 | 3.2960 | 3.2028 | - |
15 May 2024 | 3.2580 | 3.2740 | 3.2380 | 3.2740 | 3.1814 | - |
14 May 2024 | 3.2360 | 3.2460 | 3.2360 | 3.2460 | 3.1542 | - |
13 May 2024 | 3.2220 | 3.2360 | 3.2180 | 3.2360 | 3.1445 | - |
10 May 2024 | 3.1900 | 3.2260 | 3.1900 | 3.2140 | 3.1231 | - |
09 May 2024 | 3.1360 | 3.1880 | 3.1360 | 3.1840 | 3.0939 | - |
08 May 2024 | 3.1020 | 3.1400 | 3.1020 | 3.1380 | 3.0492 | - |
07 May 2024 | 3.1460 | 3.1460 | 3.1080 | 3.1080 | 3.0201 | - |
06 May 2024 | 3.1160 | 3.1460 | 3.1160 | 3.1400 | 3.0512 | - |
03 May 2024 | 3.1040 | 3.1140 | 3.0920 | 3.1140 | 3.0259 | - |
02 May 2024 | 3.0220 | 3.0940 | 3.0220 | 3.0940 | 3.0065 | - |
30 Apr 2024 | 3.0720 | 3.1140 | 3.0720 | 3.0860 | 2.9987 | - |
29 Apr 2024 | 3.0860 | 3.0880 | 3.0700 | 3.0700 | 2.9831 | - |
26 Apr 2024 | 2.9600 | 3.0900 | 2.9600 | 3.0760 | 2.9890 | - |
25 Apr 2024 | 3.0800 | 3.0800 | 2.9680 | 2.9680 | 2.8840 | - |
24 Apr 2024 | 3.1740 | 3.1740 | 3.0980 | 3.1000 | 3.0123 | - |
23 Apr 2024 | 3.1260 | 3.1500 | 3.1200 | 3.1500 | 3.0609 | - |
22 Apr 2024 | 3.0160 | 3.1160 | 3.0160 | 3.1160 | 3.0278 | - |
19 Apr 2024 | 3.0200 | 3.0200 | 3.0060 | 3.0060 | 2.9210 | - |
18 Apr 2024 | 3.0160 | 3.0580 | 3.0160 | 3.0500 | 2.9637 | - |
17 Apr 2024 | 2.9900 | 3.0460 | 2.9900 | 3.0400 | 2.9540 | - |
16 Apr 2024 | 3.0360 | 3.0360 | 2.9960 | 3.0040 | 2.9190 | - |
15 Apr 2024 | 3.0620 | 3.0680 | 3.0360 | 3.0680 | 2.9812 | - |
12 Apr 2024 | 3.0740 | 3.0740 | 3.0440 | 3.0440 | 2.9579 | - |
11 Apr 2024 | 3.1040 | 3.1040 | 3.0280 | 3.0600 | 2.9734 | - |
10 Apr 2024 | 3.0920 | 3.1440 | 3.0920 | 3.1080 | 3.0201 | - |
09 Apr 2024 | 3.0800 | 3.0840 | 3.0500 | 3.0700 | 2.9831 | - |
08 Apr 2024 | 3.0780 | 3.0880 | 3.0580 | 3.0880 | 3.0006 | - |
05 Apr 2024 | 3.1200 | 3.1200 | 3.0780 | 3.0780 | 2.9909 | - |
04 Apr 2024 | 3.1560 | 3.1680 | 3.1540 | 3.1560 | 3.0667 | - |
03 Apr 2024 | 3.1260 | 3.1560 | 3.1040 | 3.1560 | 3.0667 | - |
02 Apr 2024 | 3.1680 | 3.1700 | 3.1160 | 3.1280 | 3.0395 | - |
28 Mar 2024 | 3.1830 | 3.1830 | 3.1440 | 3.1680 | 3.0784 | - |
27 Mar 2024 | 3.0780 | 3.1860 | 3.0780 | 3.1760 | 3.0862 | - |
26 Mar 2024 | 2.9910 | 3.0830 | 2.9890 | 3.0830 | 2.9958 | - |
25 Mar 2024 | 2.9980 | 2.9980 | 2.9640 | 2.9880 | 2.9035 | - |
22 Mar 2024 | 2.9530 | 3.0010 | 2.9530 | 3.0010 | 2.9161 | - |
21 Mar 2024 | 2.9420 | 2.9660 | 2.9390 | 2.9660 | 2.8821 | - |
20 Mar 2024 | 2.9120 | 2.9180 | 2.8960 | 2.9180 | 2.8354 | - |
19 Mar 2024 | 2.9240 | 2.9260 | 2.9220 | 2.9260 | 2.8432 | - |
18 Mar 2024 | 2.9570 | 2.9570 | 2.9010 | 2.9220 | 2.8393 | - |
15 Mar 2024 | 2.9110 | 2.9500 | 2.9110 | 2.9480 | 2.8646 | - |
14 Mar 2024 | 2.9280 | 2.9520 | 2.9060 | 2.9100 | 2.8277 | - |
13 Mar 2024 | 2.9430 | 2.9450 | 2.9250 | 2.9290 | 2.8461 | - |
12 Mar 2024 | 2.9300 | 2.9470 | 2.9250 | 2.9340 | 2.8510 | - |
11 Mar 2024 | 2.9340 | 2.9460 | 2.9150 | 2.9150 | 2.8325 | - |
08 Mar 2024 | 2.9550 | 2.9550 | 2.9380 | 2.9380 | 2.8549 | - |
07 Mar 2024 | 2.9000 | 2.9630 | 2.9000 | 2.9500 | 2.8665 | - |
06 Mar 2024 | 2.8820 | 2.9450 | 2.8820 | 2.9090 | 2.8267 | - |
05 Mar 2024 | 2.8600 | 2.8950 | 2.8600 | 2.8900 | 2.8082 | - |
04 Mar 2024 | 2.9210 | 2.9210 | 2.8680 | 2.8680 | 2.7869 | - |
01 Mar 2024 | 2.9300 | 2.9320 | 2.9040 | 2.9140 | 2.8316 | - |
29 Feb 2024 | 2.9660 | 2.9660 | 2.9170 | 2.9170 | 2.8345 | - |
28 Feb 2024 | 2.9860 | 2.9860 | 2.9520 | 2.9580 | 2.8743 | - |
27 Feb 2024 | 2.9560 | 2.9920 | 2.9560 | 2.9830 | 2.8986 | - |
26 Feb 2024 | 2.9690 | 2.9750 | 2.9440 | 2.9560 | 2.8724 | - |
23 Feb 2024 | 2.9820 | 2.9820 | 2.9610 | 2.9760 | 2.8918 | - |
22 Feb 2024 | 3.0300 | 3.0300 | 2.9600 | 2.9730 | 2.8889 | - |
21 Feb 2024 | 3.0000 | 3.0030 | 2.9920 | 3.0030 | 2.9180 | - |
20 Feb 2024 | 2.9550 | 2.9990 | 2.9550 | 2.9990 | 2.9142 | - |
19 Feb 2024 | 2.9680 | 2.9680 | 2.9500 | 2.9600 | 2.8763 | - |
16 Feb 2024 | 2.9400 | 2.9710 | 2.9400 | 2.9710 | 2.8869 | - |
15 Feb 2024 | 2.9640 | 2.9640 | 2.9270 | 2.9320 | 2.8491 | - |
14 Feb 2024 | 2.9230 | 2.9420 | 2.9230 | 2.9310 | 2.8481 | - |
13 Feb 2024 | 3.0030 | 3.0030 | 2.9320 | 2.9320 | 2.8491 | - |
12 Feb 2024 | 3.0010 | 3.0180 | 3.0010 | 3.0080 | 2.9229 | - |
09 Feb 2024 | 3.0250 | 3.0330 | 2.9950 | 2.9950 | 2.9103 | - |
08 Feb 2024 | 3.0440 | 3.0570 | 3.0150 | 3.0340 | 2.9482 | - |
07 Feb 2024 | 3.2250 | 3.2250 | 3.0410 | 3.0410 | 2.9550 | - |
06 Feb 2024 | 3.2220 | 3.2470 | 3.2070 | 3.2220 | 3.1308 | - |
05 Feb 2024 | 3.1890 | 3.2440 | 3.1720 | 3.1810 | 3.0910 | - |
02 Feb 2024 | 3.1630 | 3.2210 | 3.1630 | 3.1840 | 3.0939 | - |
01 Feb 2024 | 3.1480 | 3.1710 | 3.1440 | 3.1450 | 3.0560 | - |
31 Jan 2024 | 3.2060 | 3.2120 | 3.1660 | 3.1660 | 3.0764 | - |
30 Jan 2024 | 3.1900 | 3.2150 | 3.1900 | 3.1970 | 3.1066 | - |
29 Jan 2024 | 3.2080 | 3.2230 | 3.1770 | 3.1770 | 3.0871 | - |
26 Jan 2024 | 3.3150 | 3.3150 | 3.2020 | 3.2050 | 3.1143 | - |
25 Jan 2024 | 3.3240 | 3.3240 | 3.2900 | 3.3030 | 3.2096 | - |
24 Jan 2024 | 3.3050 | 3.3250 | 3.2970 | 3.3230 | 3.2290 | - |
23 Jan 2024 | 3.3220 | 3.3220 | 3.2680 | 3.2680 | 3.1755 | - |
22 Jan 2024 | 3.3100 | 3.3100 | 3.3010 | 3.3030 | 3.2096 | - |
19 Jan 2024 | 3.3350 | 3.3350 | 3.2670 | 3.2810 | 3.1882 | - |
18 Jan 2024 | 3.3500 | 3.3500 | 3.3050 | 3.3160 | 3.2222 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |