Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 12 |
30 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
29 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
26 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
25 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
24 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
23 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
22 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.9600 | 3.9600 | 402 |
19 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
18 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
17 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 4.0400 | 4.0400 | 5 |
16 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
15 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
12 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
11 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.4600 | 4.4600 | 223 |
10 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
09 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
08 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5200 | 4.5200 | 1 |
05 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
04 Apr 2024 | 4.7000 | 4.7600 | 4.7000 | 4.8400 | 4.8400 | 485 |
03 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5800 | 4.5800 | 3,300 |
02 Apr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
28 Mar 2024 | 4.9400 | 4.9400 | 4.9400 | 4.8600 | 4.8600 | 4,000 |
27 Mar 2024 | 4.7600 | 4.7600 | 4.7600 | 4.8400 | 4.8400 | 273 |
26 Mar 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
25 Mar 2024 | 4.8800 | 4.8800 | 4.8600 | 4.9200 | 4.9200 | 10,123 |
22 Mar 2024 | 4.8400 | 4.8400 | 4.7600 | 4.9200 | 4.9200 | 10,000 |
21 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.7800 | 4.7800 | 400 |
20 Mar 2024 | 4.3400 | 4.5600 | 4.3400 | 4.5600 | 4.5600 | 722 |
19 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1000 | 4.1000 | 300 |
18 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
15 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
14 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
13 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
12 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
11 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
08 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
07 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
06 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.8800 | 3.8800 | 2,600 |
05 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
04 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 72 |
01 Mar 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 1,000 |
29 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
28 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
27 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 6,026 |
26 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
23 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.8000 | 3.8000 | 159 |
22 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
21 Feb 2024 | 3.8400 | 3.8400 | 3.8400 | 3.7000 | 3.7000 | 123 |
20 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
19 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
16 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
15 Feb 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3400 | 3.3400 | 3,391 |
14 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
13 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
12 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
09 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
08 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
07 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
06 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
05 Feb 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | 368 |
02 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
01 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
31 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4600 | 3.4600 | 2,000 |
30 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
29 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 1,050 |
26 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 1,749 |
25 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
24 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
23 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
22 Jan 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 4,526 |
19 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
18 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.3600 | 3.3600 | 1,020 |
17 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
16 Jan 2024 | 3.5800 | 3.5800 | 3.5400 | 3.4800 | 3.4800 | 629 |
15 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
12 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
11 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
10 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.5600 | 3.5600 | 1,465 |
09 Jan 2024 | 3.9800 | 3.9800 | 3.9800 | 3.8200 | 3.8200 | 648 |
08 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
05 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
04 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
03 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
02 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
29 Dec 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
28 Dec 2023 | 4.0400 | 4.1400 | 4.0400 | 4.1200 | 4.1200 | 4,142 |
27 Dec 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
22 Dec 2023 | 4.1200 | 4.1200 | 4.0400 | 4.0200 | 4.0200 | 1,901 |
21 Dec 2023 | 3.8600 | 3.8600 | 3.8600 | 3.9600 | 3.9600 | 395 |
20 Dec 2023 | 3.7600 | 3.8400 | 3.7600 | 3.8000 | 3.8000 | 4,800 |
19 Dec 2023 | 3.5600 | 3.5600 | 3.4800 | 3.5200 | 3.5200 | 2,200 |
18 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
15 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2400 | 3.2400 | 4,864 |
14 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
13 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
12 Dec 2023 | 3.2000 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 19,190 |
11 Dec 2023 | 3.3200 | 3.3200 | 3.3200 | 3.2400 | 3.2400 | 3,000 |
08 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3600 | 3.3600 | 11,520 |
07 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |