Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 4.880 | 4.950 | 4.820 | 4.940 | 4.940 | 1,764,000 |
13 June 2024 | 4.900 | 4.980 | 4.820 | 4.880 | 4.880 | 1,734,000 |
12 June 2024 | 4.880 | 4.920 | 4.750 | 4.900 | 4.900 | 1,936,000 |
11 June 2024 | 4.940 | 4.960 | 4.740 | 4.880 | 4.880 | 1,834,000 |
07 June 2024 | 5.050 | 5.050 | 4.920 | 4.940 | 4.940 | 1,738,000 |
06 June 2024 | 5.070 | 5.110 | 4.970 | 5.050 | 5.050 | 1,538,000 |
05 June 2024 | 5.250 | 5.250 | 4.950 | 5.110 | 5.110 | 1,416,000 |
04 June 2024 | 5.280 | 5.350 | 5.150 | 5.250 | 5.250 | 1,352,000 |
03 June 2024 | 5.270 | 5.460 | 5.180 | 5.280 | 5.280 | 1,462,000 |
31 May 2024 | 5.470 | 5.490 | 5.270 | 5.270 | 5.270 | 1,638,000 |
30 May 2024 | 5.460 | 5.560 | 5.420 | 5.510 | 5.510 | 1,330,000 |
29 May 2024 | 5.490 | 5.560 | 5.400 | 5.460 | 5.460 | 1,224,000 |
28 May 2024 | 5.580 | 5.640 | 5.440 | 5.490 | 5.490 | 1,274,000 |
27 May 2024 | 5.540 | 5.660 | 5.530 | 5.600 | 5.600 | 1,232,000 |
24 May 2024 | 5.450 | 5.650 | 5.440 | 5.580 | 5.580 | 1,226,000 |
24 May 2024 | 0.04 Dividend | |||||
23 May 2024 | 5.510 | 5.550 | 5.400 | 5.530 | 5.490 | 1,068,000 |
22 May 2024 | 5.490 | 5.520 | 5.360 | 5.510 | 5.470 | 1,216,000 |
21 May 2024 | 5.520 | 5.540 | 5.340 | 5.490 | 5.450 | 1,206,000 |
20 May 2024 | 5.480 | 5.540 | 5.360 | 5.520 | 5.480 | 1,288,000 |
17 May 2024 | 5.490 | 5.530 | 5.380 | 5.480 | 5.440 | 1,194,000 |
16 May 2024 | 5.570 | 5.680 | 5.340 | 5.490 | 5.450 | 1,406,000 |
14 May 2024 | 5.520 | 5.620 | 5.400 | 5.570 | 5.530 | 1,274,000 |
13 May 2024 | 5.450 | 5.550 | 5.330 | 5.520 | 5.480 | 1,376,000 |
10 May 2024 | 5.270 | 5.450 | 5.110 | 5.450 | 5.411 | 1,332,000 |
09 May 2024 | 5.130 | 5.390 | 5.130 | 5.270 | 5.232 | 1,170,000 |
08 May 2024 | 5.150 | 5.260 | 5.130 | 5.130 | 5.093 | 1,148,000 |
07 May 2024 | 5.180 | 5.330 | 5.040 | 5.150 | 5.113 | 1,012,000 |
06 May 2024 | 5.130 | 5.330 | 5.040 | 5.180 | 5.143 | 1,062,000 |
03 May 2024 | 5.100 | 5.230 | 4.960 | 5.130 | 5.093 | 996,000 |
02 May 2024 | 4.950 | 5.290 | 4.950 | 5.170 | 5.133 | 1,274,000 |
30 Apr 2024 | 4.890 | 5.000 | 4.840 | 5.000 | 4.964 | 706,000 |
29 Apr 2024 | 4.830 | 4.980 | 4.820 | 4.980 | 4.944 | 228,000 |
26 Apr 2024 | 4.700 | 4.890 | 4.620 | 4.880 | 4.845 | 238,000 |
25 Apr 2024 | 4.600 | 4.750 | 4.530 | 4.740 | 4.706 | 748,000 |
24 Apr 2024 | 4.440 | 4.630 | 4.440 | 4.630 | 4.597 | 1,344,000 |
23 Apr 2024 | 4.500 | 4.560 | 4.410 | 4.490 | 4.458 | 1,168,000 |
22 Apr 2024 | 4.550 | 4.600 | 4.360 | 4.500 | 4.467 | 1,724,000 |
19 Apr 2024 | 4.500 | 4.620 | 4.380 | 4.470 | 4.438 | 962,000 |
18 Apr 2024 | 4.550 | 4.710 | 4.370 | 4.490 | 4.458 | 972,000 |
17 Apr 2024 | 4.550 | 4.590 | 4.420 | 4.460 | 4.428 | 622,000 |
16 Apr 2024 | 4.650 | 4.650 | 4.390 | 4.500 | 4.467 | 1,032,000 |
15 Apr 2024 | 4.620 | 4.640 | 4.510 | 4.600 | 4.567 | 686,000 |
12 Apr 2024 | 4.640 | 4.690 | 4.610 | 4.610 | 4.577 | 534,000 |
11 Apr 2024 | 4.670 | 4.710 | 4.480 | 4.700 | 4.666 | 1,016,000 |
10 Apr 2024 | 4.920 | 4.920 | 4.650 | 4.710 | 4.676 | 942,000 |
09 Apr 2024 | 4.900 | 4.900 | 4.700 | 4.700 | 4.666 | 846,000 |
08 Apr 2024 | 4.980 | 4.980 | 4.540 | 4.820 | 4.785 | 922,000 |
05 Apr 2024 | 4.700 | 4.990 | 4.700 | 4.950 | 4.914 | 1,134,000 |
03 Apr 2024 | 4.760 | 4.800 | 4.680 | 4.750 | 4.716 | 818,000 |
02 Apr 2024 | 4.760 | 4.940 | 4.670 | 4.780 | 4.745 | 830,000 |
28 Mar 2024 | 4.600 | 4.850 | 4.520 | 4.740 | 4.706 | 1,172,000 |
27 Mar 2024 | 4.560 | 4.680 | 4.560 | 4.680 | 4.646 | 634,000 |
26 Mar 2024 | 4.640 | 4.720 | 4.530 | 4.590 | 4.557 | 782,000 |
25 Mar 2024 | 4.460 | 4.720 | 4.330 | 4.660 | 4.626 | 910,000 |
22 Mar 2024 | 5.050 | 5.050 | 4.540 | 4.630 | 4.597 | 1,196,000 |
21 Mar 2024 | 5.090 | 5.090 | 4.630 | 4.800 | 4.765 | 2,820,000 |
20 Mar 2024 | 5.000 | 5.090 | 4.890 | 5.000 | 4.964 | 478,000 |
19 Mar 2024 | 5.500 | 5.510 | 5.090 | 5.200 | 5.162 | 1,058,000 |
18 Mar 2024 | 5.650 | 5.650 | 5.380 | 5.500 | 5.460 | 826,000 |
15 Mar 2024 | 5.450 | 5.500 | 5.280 | 5.490 | 5.450 | 646,000 |
14 Mar 2024 | 5.410 | 5.530 | 5.280 | 5.420 | 5.381 | 772,000 |
13 Mar 2024 | 5.820 | 6.000 | 5.040 | 5.380 | 5.341 | 1,456,000 |
12 Mar 2024 | 5.670 | 5.840 | 5.500 | 5.820 | 5.778 | 1,380,000 |
11 Mar 2024 | 5.400 | 5.650 | 5.340 | 5.650 | 5.609 | 2,658,000 |
08 Mar 2024 | 5.280 | 5.460 | 5.240 | 5.340 | 5.301 | 1,326,000 |
07 Mar 2024 | 5.190 | 5.300 | 5.100 | 5.200 | 5.162 | 1,008,000 |
06 Mar 2024 | 5.090 | 5.350 | 4.980 | 5.140 | 5.103 | 874,000 |
05 Mar 2024 | 5.360 | 5.360 | 4.980 | 5.090 | 5.053 | 740,000 |
04 Mar 2024 | 4.900 | 5.260 | 4.900 | 5.100 | 5.063 | 1,080,000 |
01 Mar 2024 | 4.750 | 5.080 | 4.750 | 4.890 | 4.855 | 2,720,000 |
29 Feb 2024 | 4.410 | 5.050 | 4.410 | 4.650 | 4.616 | 3,310,000 |
28 Feb 2024 | 3.910 | 4.470 | 3.910 | 4.380 | 4.348 | 1,814,000 |
27 Feb 2024 | 3.700 | 4.030 | 3.690 | 4.030 | 4.001 | 956,000 |
26 Feb 2024 | 3.600 | 3.720 | 3.450 | 3.700 | 3.673 | 1,690,000 |
23 Feb 2024 | 3.550 | 3.550 | 3.400 | 3.490 | 3.465 | 1,458,000 |
22 Feb 2024 | 3.370 | 3.470 | 3.300 | 3.410 | 3.385 | 1,360,000 |
21 Feb 2024 | 3.500 | 3.580 | 3.320 | 3.390 | 3.365 | 2,246,000 |
20 Feb 2024 | 3.580 | 3.600 | 3.430 | 3.600 | 3.574 | 808,000 |
19 Feb 2024 | 3.550 | 3.570 | 3.450 | 3.570 | 3.544 | 550,000 |
16 Feb 2024 | 3.760 | 3.790 | 3.530 | 3.560 | 3.534 | 1,252,000 |
15 Feb 2024 | 3.680 | 3.750 | 3.520 | 3.530 | 3.504 | 1,056,000 |
14 Feb 2024 | 3.680 | 3.950 | 3.560 | 3.680 | 3.653 | 1,112,000 |
09 Feb 2024 | 3.710 | 3.710 | 3.710 | 3.710 | 3.683 | - |
08 Feb 2024 | 3.740 | 3.820 | 3.500 | 3.650 | 3.624 | 1,108,000 |
07 Feb 2024 | 3.790 | 3.870 | 3.640 | 3.770 | 3.743 | 1,774,000 |
06 Feb 2024 | 3.790 | 3.870 | 3.740 | 3.830 | 3.802 | 2,110,000 |
05 Feb 2024 | 3.860 | 3.960 | 3.770 | 3.810 | 3.782 | 968,000 |
02 Feb 2024 | 3.920 | 4.030 | 3.840 | 3.840 | 3.812 | 1,306,000 |
01 Feb 2024 | 4.000 | 4.060 | 3.910 | 3.910 | 3.882 | 704,000 |
31 Jan 2024 | 4.050 | 4.060 | 3.940 | 4.060 | 4.031 | 1,058,000 |
30 Jan 2024 | 3.890 | 4.040 | 3.880 | 4.000 | 3.971 | 804,000 |
29 Jan 2024 | 4.010 | 4.040 | 3.930 | 3.930 | 3.902 | 704,000 |
26 Jan 2024 | 4.090 | 4.090 | 3.830 | 4.000 | 3.971 | 1,260,800 |
25 Jan 2024 | 3.990 | 4.050 | 3.900 | 4.040 | 4.011 | 906,000 |
24 Jan 2024 | 3.960 | 4.050 | 3.900 | 4.040 | 4.011 | 806,000 |
23 Jan 2024 | 3.960 | 4.040 | 3.900 | 4.010 | 3.981 | 1,038,000 |
22 Jan 2024 | 4.180 | 4.190 | 3.900 | 4.000 | 3.971 | 870,000 |
19 Jan 2024 | 4.230 | 4.270 | 4.150 | 4.160 | 4.130 | 1,170,000 |
18 Jan 2024 | 4.110 | 4.280 | 4.090 | 4.200 | 4.170 | 1,216,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |