Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
13 Jun 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | - |
12 Jun 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
11 Jun 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
10 Jun 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
07 Jun 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
06 Jun 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
05 Jun 2024 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
04 Jun 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
03 Jun 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
31 May 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
30 May 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
29 May 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
28 May 2024 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
27 May 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
24 May 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
23 May 2024 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
22 May 2024 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | - |
21 May 2024 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | - |
20 May 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
17 May 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
16 May 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
15 May 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
14 May 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
13 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
10 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
09 May 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
08 May 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
07 May 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
06 May 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
03 May 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
02 May 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
30 Apr 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | - |
29 Apr 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
26 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
25 Apr 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
24 Apr 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
23 Apr 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
22 Apr 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
19 Apr 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
18 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
17 Apr 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
16 Apr 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
15 Apr 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
12 Apr 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
11 Apr 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
10 Apr 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
09 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
08 Apr 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
05 Apr 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
04 Apr 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
03 Apr 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
02 Apr 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
28 Mar 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
27 Mar 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
26 Mar 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
25 Mar 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
22 Mar 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
21 Mar 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
20 Mar 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
19 Mar 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
18 Mar 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
15 Mar 2024 | 3.0220 | 3.0220 | 2.9680 | 2.9680 | 2.9680 | 1,000 |
14 Mar 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
13 Mar 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
12 Mar 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | - |
11 Mar 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | - |
08 Mar 2024 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | - |
07 Mar 2024 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | - |
06 Mar 2024 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | - |
05 Mar 2024 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | - |
04 Mar 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
01 Mar 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
29 Feb 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
28 Feb 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | - |
27 Feb 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | - |
26 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
23 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
22 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
21 Feb 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | - |
20 Feb 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
19 Feb 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
16 Feb 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
15 Feb 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
14 Feb 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
13 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
12 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
09 Feb 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
08 Feb 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
07 Feb 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
06 Feb 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
05 Feb 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
02 Feb 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
01 Feb 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
31 Jan 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
30 Jan 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
29 Jan 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
26 Jan 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
25 Jan 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
24 Jan 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |