Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 4.6000 | 4.6019 | 4.5900 | 4.5923 | 4.5923 | 13,544 |
26 Mar 2024 | 4.5802 | 4.5802 | 4.5802 | 4.5802 | 4.5802 | 736 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 4.4102 | 4.4102 | 4.4102 | 4.4102 | 4.4102 | 3,126 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 4.3802 | 4.3802 | 4.3802 | 4.3802 | 4.3802 | 2,049 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 4.4602 | 4.4602 | 4.4602 | 4.4602 | 4.4602 | 3,279 |
08 Mar 2024 | 4.5103 | 4.5103 | 4.5103 | 4.5103 | 4.5103 | 4,753 |
08 Mar 2024 | 0.419673 Dividend | |||||
07 Mar 2024 | 4.9603 | 4.9603 | 4.9566 | 4.9566 | 4.5370 | 1,204 |
06 Mar 2024 | 4.8997 | 4.8997 | 4.8997 | 4.8997 | 4.4849 | 4,196 |
05 Mar 2024 | 4.9103 | 4.9103 | 4.9103 | 4.9103 | 4.4945 | 2,404 |
04 Mar 2024 | 4.9203 | 4.9203 | 4.9203 | 4.9203 | 4.5037 | 307 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.3661 | 6 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 4.8503 | 4.8503 | 4.8503 | 4.8503 | 4.4396 | 148 |
21 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.3753 | 70 |
20 Feb 2024 | 4.8503 | 4.8503 | 4.8400 | 4.8500 | 4.4394 | 1,407 |
19 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.4394 | 657 |
16 Feb 2024 | 4.8497 | 4.8500 | 4.8497 | 4.8500 | 4.4394 | 2,636 |
15 Feb 2024 | 4.7603 | 4.7603 | 4.7603 | 4.7603 | 4.3572 | 1,687 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 4.3798 | 4.3798 | 4.3798 | 4.3798 | 4.0089 | 5,444 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 4.3702 | 4.3900 | 4.3700 | 4.3900 | 4.0183 | 1,382 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 4.3902 | 4.3902 | 4.3902 | 4.3902 | 4.0185 | 1,409 |
05 Feb 2024 | 4.2607 | 4.2607 | 4.2607 | 4.2607 | 3.9000 | 6,953 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 4.2202 | 4.2202 | 4.2202 | 4.2202 | 3.8629 | 1,061 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 4.1698 | 4.1698 | 4.1698 | 4.1698 | 3.8167 | 206 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 4.1802 | 4.1802 | 4.1800 | 4.1800 | 3.8261 | 4,155 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0498 | 3.7069 | 1,223 |
18 Jan 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.6888 | 762 |
17 Jan 2024 | 4.0102 | 4.0102 | 4.0102 | 4.0102 | 3.6707 | 1,671 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 4.0400 | 4.0400 | 4.0298 | 4.0298 | 3.6886 | 306 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 4.0500 | 4.0500 | 3.9800 | 4.0414 | 3.6992 | 11,543 |
10 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.6522 | 1,565 |
09 Jan 2024 | 3.9700 | 3.9900 | 3.9700 | 3.9800 | 3.6430 | 11,766 |
08 Jan 2024 | 3.9500 | 3.9500 | 3.9398 | 3.9398 | 3.6062 | 5,019 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 3.9702 | 3.9702 | 3.9702 | 3.9702 | 3.6341 | 1,865 |
03 Jan 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.6064 | 2,043 |
02 Jan 2024 | 3.9198 | 3.9198 | 3.9198 | 3.9198 | 3.5879 | 414 |
29 Dec 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5515 | 2,362 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 3.9100 | 3.9100 | 3.8900 | 3.8900 | 3.5606 | 3,457 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.5332 | 1,766 |
18 Dec 2023 | 3.8800 | 3.9100 | 3.8800 | 3.9100 | 3.5789 | 5,562 |
15 Dec 2023 | 3.9298 | 3.9298 | 3.9298 | 3.9298 | 3.5970 | 1,585 |
14 Dec 2023 | 3.9900 | 3.9900 | 3.9400 | 3.9400 | 3.6064 | 2,644 |
13 Dec 2023 | 4.0600 | 4.0700 | 3.9400 | 3.9400 | 3.6064 | 48,401 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 3.9598 | 3.9598 | 3.9598 | 3.9598 | 3.6245 | 1,580 |
08 Dec 2023 | 4.0200 | 4.0200 | 3.9998 | 3.9998 | 3.6611 | 6,153 |
07 Dec 2023 | 3.9900 | 4.0502 | 3.9900 | 4.0502 | 3.7073 | 3,536 |
06 Dec 2023 | 4.0200 | 4.0400 | 3.9800 | 4.0160 | 3.6760 | 16,292 |
05 Dec 2023 | 3.9564 | 3.9998 | 3.9564 | 3.9998 | 3.6611 | 29,696 |
04 Dec 2023 | 3.9506 | 3.9506 | 3.9506 | 3.9506 | 3.6161 | 8 |
01 Dec 2023 | 3.9800 | 3.9900 | 3.9700 | 3.9900 | 3.6522 | 5,132 |
30 Nov 2023 | 3.9198 | 3.9198 | 3.9198 | 3.9198 | 3.5879 | 1,700 |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 3.8998 | 3.8998 | 3.8998 | 3.8998 | 3.5696 | 580 |
24 Nov 2023 | - | - | - | - | - | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 3.9198 | 3.9198 | 3.9198 | 3.9198 | 3.5879 | 2,003 |
21 Nov 2023 | - | - | - | - | - | - |
20 Nov 2023 | 3.9600 | 3.9600 | 3.9502 | 3.9502 | 3.6158 | 10,571 |
17 Nov 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.6522 | 8,926 |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | 3.9400 | 3.9998 | 3.9400 | 3.9998 | 3.6611 | 250 |
14 Nov 2023 | - | - | - | - | - | - |
13 Nov 2023 | - | - | - | - | - | - |
10 Nov 2023 | - | - | - | - | - | - |
09 Nov 2023 | 3.9998 | 3.9998 | 3.9998 | 3.9998 | 3.6611 | 1,565 |
08 Nov 2023 | - | - | - | - | - | - |
07 Nov 2023 | 3.9300 | 3.9300 | 3.9000 | 3.9000 | 3.5698 | 5,472 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |