Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 4.0180 | 4.0280 | 3.9880 | 4.0181 | 4.0181 | 882 |
03 May 2024 | 3.8740 | 4.0100 | 3.8740 | 7.4200 | 7.4200 | 3,651 |
02 May 2024 | 3.8520 | 3.9133 | 3.9133 | 7.4200 | 7.4200 | 95,806 |
01 May 2024 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | - |
30 Apr 2024 | 3.8260 | 3.8520 | 3.8140 | 7.4200 | 7.4200 | 70,574 |
29 Apr 2024 | 3.7700 | 3.8180 | 3.7620 | 7.4200 | 7.4200 | 4,595 |
26 Apr 2024 | 3.7700 | 3.7700 | 3.7460 | 7.4200 | 7.4200 | 7,761 |
25 Apr 2024 | 3.7560 | 3.7700 | 3.7200 | 7.4200 | 7.4200 | 6,260 |
24 Apr 2024 | 3.8020 | 3.8080 | 3.7778 | 7.4200 | 7.4200 | 6,139 |
23 Apr 2024 | 3.8320 | 3.8420 | 3.8220 | 7.4200 | 7.4200 | 5,503 |
22 Apr 2024 | 3.7820 | 3.8398 | 3.7820 | 7.4200 | 7.4200 | 9,916 |
19 Apr 2024 | 3.7560 | 3.7738 | 3.7497 | 7.4200 | 7.4200 | 7,414 |
18 Apr 2024 | 3.7620 | 3.7768 | 3.7580 | 7.4200 | 7.4200 | 7,500 |
17 Apr 2024 | 3.7500 | 3.7680 | 3.7400 | 7.4200 | 7.4200 | 12,519 |
16 Apr 2024 | 3.7760 | 3.7760 | 3.7041 | 7.4200 | 7.4200 | 43,512 |
15 Apr 2024 | 3.7980 | 3.8140 | 3.7858 | 7.4200 | 7.4200 | 6,860 |
12 Apr 2024 | 3.8520 | 3.8740 | 3.8001 | 7.4200 | 7.4200 | 14,175 |
11 Apr 2024 | 3.7640 | 3.8280 | 3.7640 | 7.4200 | 7.4200 | 32,425 |
10 Apr 2024 | 3.8260 | 3.9080 | 3.7798 | 7.4200 | 7.4200 | 22,531 |
09 Apr 2024 | 3.7580 | 3.8020 | 3.7580 | 7.4200 | 7.4200 | 10,210 |
08 Apr 2024 | 3.7940 | 3.7980 | 3.7760 | 7.4200 | 7.4200 | 3,164 |
05 Apr 2024 | 3.7840 | 3.8200 | 3.7840 | 7.4200 | 7.4200 | 974,530 |
04 Apr 2024 | 3.8300 | 3.8320 | 3.8019 | 7.4200 | 7.4200 | 10,222 |
03 Apr 2024 | 3.8040 | 3.8044 | 3.7900 | 7.4200 | 7.4200 | 2,655 |
02 Apr 2024 | 3.8300 | 3.8420 | 3.7720 | 7.4200 | 7.4200 | 16,125 |
28 Mar 2024 | 3.7760 | 3.8260 | 3.7720 | 7.4200 | 7.4200 | 35,822 |
27 Mar 2024 | 3.7400 | 3.7760 | 3.7120 | 7.4200 | 7.4200 | 15,341 |
26 Mar 2024 | 3.7400 | 3.7760 | 3.7380 | 7.4200 | 7.4200 | 19,758 |
25 Mar 2024 | 3.7320 | 3.7500 | 3.7320 | 7.4200 | 7.4200 | 4,806 |
22 Mar 2024 | 3.7720 | 3.7820 | 3.7260 | 7.4200 | 7.4200 | 12,589 |
21 Mar 2024 | 3.7860 | 3.8400 | 3.7260 | 7.4200 | 7.4200 | 16,733 |
20 Mar 2024 | 3.6800 | 3.7540 | 3.6740 | 7.4200 | 7.4200 | 19,665 |
20 Mar 2024 | 0.075 Dividend | |||||
19 Mar 2024 | 3.7260 | 3.7580 | 3.7260 | 7.4200 | 7.3450 | 11,001 |
18 Mar 2024 | 3.7420 | 3.7480 | 3.7260 | 7.4200 | 7.3450 | 12,561 |
15 Mar 2024 | 3.7600 | 3.7840 | 3.7359 | 7.4200 | 7.3450 | 47,252 |
14 Mar 2024 | 3.8620 | 3.8620 | 3.7660 | 7.4200 | 7.3450 | 13,539 |
13 Mar 2024 | 3.8180 | 3.8560 | 3.8060 | 7.4200 | 7.3450 | 16,867 |
12 Mar 2024 | 3.8800 | 3.9000 | 3.8262 | 7.4200 | 7.3450 | 14,542 |
11 Mar 2024 | 3.8800 | 3.9080 | 3.8580 | 7.4200 | 7.3450 | 16,302 |
08 Mar 2024 | 3.8340 | 3.8982 | 3.8340 | 7.4200 | 7.3450 | 12,048 |
07 Mar 2024 | 3.7680 | 3.8720 | 3.7400 | 7.4200 | 7.3450 | 20,039 |
06 Mar 2024 | 3.8680 | 3.9040 | 3.7880 | 7.4200 | 7.3450 | 38,668 |
05 Mar 2024 | 3.8300 | 3.8378 | 3.8040 | 7.4200 | 7.3450 | 11,494 |
04 Mar 2024 | 3.9100 | 3.9100 | 3.8460 | 7.4200 | 7.3450 | 22,104 |
01 Mar 2024 | 3.9340 | 3.9800 | 3.9060 | 7.4200 | 7.3450 | 62,101 |
29 Feb 2024 | 3.9200 | 3.9880 | 3.9200 | 7.4200 | 7.3450 | 169,422 |
28 Feb 2024 | 4.0440 | 4.0440 | 3.9040 | 7.4200 | 7.3450 | 293,666 |
27 Feb 2024 | 4.0100 | 4.0560 | 4.0060 | 7.4200 | 7.3450 | 62,010 |
26 Feb 2024 | 4.0260 | 4.0700 | 4.0020 | 7.4200 | 7.3450 | 72,460 |
23 Feb 2024 | 4.2100 | 4.3080 | 4.0298 | 7.4200 | 7.3450 | 465,694 |
22 Feb 2024 | 4.4380 | 4.4440 | 4.4260 | 7.4200 | 7.3450 | 10,798 |
21 Feb 2024 | 4.4620 | 4.4620 | 4.3900 | 7.4200 | 7.3450 | 12,590 |
20 Feb 2024 | 4.4640 | 4.4980 | 4.4340 | 7.4200 | 7.3450 | 19,177 |
19 Feb 2024 | 4.4260 | 4.5780 | 4.4240 | 7.4200 | 7.3450 | 38,152 |
16 Feb 2024 | 4.4640 | 4.4640 | 4.3180 | 7.4200 | 7.3450 | 41,980 |
15 Feb 2024 | 4.5220 | 4.5985 | 4.5220 | 7.4200 | 7.3450 | 3,087 |
14 Feb 2024 | 4.5400 | 4.5615 | 4.5163 | 7.4200 | 7.3450 | 9,358 |
13 Feb 2024 | 4.6800 | 4.6800 | 4.5542 | 7.4200 | 7.3450 | 6,607 |
12 Feb 2024 | 4.6920 | 4.7040 | 4.6520 | 7.4200 | 7.3450 | 9,485 |
09 Feb 2024 | 4.7240 | 4.7240 | 4.6540 | 7.4200 | 7.3450 | 15,488 |
08 Feb 2024 | 4.7000 | 4.7160 | 4.6800 | 7.4200 | 7.3450 | 9,551 |
07 Feb 2024 | 4.7340 | 4.7400 | 4.6823 | 7.4200 | 7.3450 | 7,157 |
06 Feb 2024 | 4.7100 | 4.7545 | 4.7100 | 7.4200 | 7.3450 | 10,379 |
05 Feb 2024 | 4.7440 | 4.7780 | 4.7260 | 7.4200 | 7.3450 | 396,578 |
02 Feb 2024 | 4.7940 | 4.8192 | 4.7603 | 7.4200 | 7.3450 | 9,549 |
01 Feb 2024 | 4.7920 | 4.8112 | 4.7575 | 7.4200 | 7.3450 | 3,882 |
31 Jan 2024 | 4.8640 | 4.8720 | 4.8519 | 7.4200 | 7.3450 | 11,367 |
30 Jan 2024 | 4.9300 | 4.9300 | 4.8497 | 7.4200 | 7.3450 | 7,515 |
29 Jan 2024 | 4.8480 | 4.8847 | 4.8440 | 7.4200 | 7.3450 | 10,270 |
26 Jan 2024 | 4.9020 | 4.9185 | 4.8400 | 7.4200 | 7.3450 | 235,744 |
25 Jan 2024 | 4.8520 | 4.8555 | 4.8296 | 7.4200 | 7.3450 | 18,371 |
24 Jan 2024 | 4.8660 | 4.8800 | 4.8537 | 7.4200 | 7.3450 | 15,420 |
23 Jan 2024 | 4.8320 | 4.8476 | 4.8037 | 7.4200 | 7.3450 | 70,358 |
22 Jan 2024 | 4.9420 | 4.9420 | 4.8740 | 7.4200 | 7.3450 | 23,300 |
19 Jan 2024 | 4.9480 | 4.9480 | 4.8999 | 7.4200 | 7.3450 | 56,104 |
18 Jan 2024 | 4.9200 | 4.9540 | 4.9200 | 7.4200 | 7.3450 | 11,120 |
17 Jan 2024 | 4.9720 | 4.9720 | 4.9420 | 7.4200 | 7.3450 | 63,236 |
16 Jan 2024 | 5.0400 | 5.0679 | 4.9997 | 7.4200 | 7.3450 | 4,600 |
15 Jan 2024 | 5.1150 | 5.1850 | 5.0912 | 7.4200 | 7.3450 | 5,837 |
12 Jan 2024 | 5.2200 | 5.2200 | 5.1395 | 7.4200 | 7.3450 | 7,808 |
11 Jan 2024 | 5.1850 | 5.1941 | 5.1271 | 7.4200 | 7.3450 | 45,721 |
10 Jan 2024 | 5.1850 | 5.1909 | 5.1397 | 7.4200 | 7.3450 | 64,070 |
09 Jan 2024 | 5.1750 | 5.2050 | 5.1600 | 7.4200 | 7.3450 | 109,894 |
08 Jan 2024 | 5.1900 | 5.1900 | 5.1400 | 7.4200 | 7.3450 | 88,201 |
05 Jan 2024 | 5.1800 | 5.2100 | 5.1650 | 7.4200 | 7.3450 | 62,403 |
04 Jan 2024 | 5.1650 | 5.1900 | 5.1500 | 7.4200 | 7.3450 | 77,864 |
03 Jan 2024 | 5.2250 | 5.2250 | 5.1097 | 7.4200 | 7.3450 | 8,559 |
02 Jan 2024 | 5.2500 | 5.2650 | 5.2066 | 7.4200 | 7.3450 | 166,687 |
29 Dec 2023 | 5.2100 | 5.2160 | 5.1950 | 7.4200 | 7.3450 | 112,336 |
28 Dec 2023 | 5.2000 | 5.2000 | 5.1601 | 7.4200 | 7.3450 | 176,042 |
27 Dec 2023 | 5.2150 | 5.2150 | 5.1632 | 7.4200 | 7.3450 | 134,609 |
22 Dec 2023 | 5.2250 | 5.2250 | 5.1789 | 7.4200 | 7.3450 | 301,309 |
21 Dec 2023 | 5.2200 | 5.2550 | 5.1997 | 7.4200 | 7.3450 | 158,198 |
20 Dec 2023 | 5.2600 | 5.2700 | 5.2100 | 7.4200 | 7.3450 | 405,751 |
19 Dec 2023 | 5.2700 | 5.2700 | 5.2250 | 7.4200 | 7.3450 | 3,563 |
19 Dec 2023 | 0.125 Dividend | |||||
18 Dec 2023 | 5.3600 | 5.3600 | 5.3200 | 7.4200 | 7.2213 | 12,526 |
15 Dec 2023 | 5.3950 | 5.4350 | 5.3250 | 7.4200 | 7.2213 | 35,903 |
14 Dec 2023 | 5.4150 | 5.4550 | 5.2795 | 7.4200 | 7.2213 | 19,437 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |