Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 3.660 | 3.950 | 3.660 | 3.870 | 3.870 | 9,170,500 |
25 June 2024 | 3.710 | 3.720 | 3.610 | 3.610 | 3.610 | 2,029,533 |
24 June 2024 | 3.750 | 3.750 | 3.660 | 3.740 | 3.740 | 888,500 |
21 June 2024 | 3.740 | 3.760 | 3.710 | 3.750 | 3.750 | 249,500 |
20 June 2024 | 3.760 | 3.770 | 3.710 | 3.760 | 3.760 | 534,500 |
19 June 2024 | 3.800 | 3.820 | 3.680 | 3.760 | 3.760 | 808,500 |
19 June 2024 | 0.13 Dividend | |||||
18 June 2024 | 3.860 | 3.960 | 3.870 | 3.900 | 3.770 | 1,312,000 |
17 June 2024 | 3.940 | 3.990 | 3.860 | 3.880 | 3.751 | 1,187,000 |
14 June 2024 | 3.940 | 3.990 | 3.910 | 3.970 | 3.838 | 317,000 |
13 June 2024 | 3.980 | 3.980 | 3.940 | 3.940 | 3.809 | 102,500 |
12 June 2024 | 3.990 | 4.010 | 3.960 | 3.990 | 3.857 | 371,500 |
11 June 2024 | 3.980 | 4.020 | 3.940 | 4.000 | 3.867 | 1,793,000 |
07 June 2024 | 3.960 | 4.050 | 3.950 | 3.990 | 3.857 | 709,000 |
06 June 2024 | 4.050 | 4.100 | 3.900 | 3.990 | 3.857 | 1,614,000 |
05 June 2024 | 4.260 | 4.260 | 4.070 | 4.100 | 3.963 | 2,032,000 |
04 June 2024 | 4.410 | 4.410 | 4.290 | 4.290 | 4.147 | 618,500 |
03 June 2024 | 4.500 | 4.500 | 4.380 | 4.420 | 4.273 | 1,032,000 |
31 May 2024 | 4.400 | 4.500 | 4.400 | 4.490 | 4.340 | 2,360,991 |
30 May 2024 | 4.480 | 4.510 | 4.390 | 4.390 | 4.244 | 772,750 |
29 May 2024 | 4.320 | 4.510 | 4.320 | 4.460 | 4.311 | 1,651,500 |
28 May 2024 | 4.350 | 4.350 | 4.250 | 4.250 | 4.108 | 499,500 |
27 May 2024 | 4.150 | 4.360 | 4.150 | 4.350 | 4.205 | 770,500 |
24 May 2024 | 4.230 | 4.230 | 4.150 | 4.180 | 4.041 | 347,000 |
23 May 2024 | 4.270 | 4.270 | 4.180 | 4.260 | 4.118 | 332,000 |
22 May 2024 | 4.260 | 4.320 | 4.260 | 4.310 | 4.166 | 984,000 |
21 May 2024 | 4.260 | 4.270 | 4.180 | 4.270 | 4.128 | 1,021,500 |
20 May 2024 | 4.250 | 4.260 | 4.140 | 4.220 | 4.079 | 864,500 |
17 May 2024 | 4.350 | 4.360 | 4.270 | 4.330 | 4.186 | 1,267,000 |
16 May 2024 | 4.450 | 4.460 | 4.190 | 4.380 | 4.234 | 2,546,500 |
14 May 2024 | 4.370 | 4.420 | 4.310 | 4.420 | 4.273 | 3,123,000 |
13 May 2024 | 4.040 | 4.360 | 4.030 | 4.350 | 4.205 | 4,772,500 |
10 May 2024 | 4.170 | 4.200 | 4.030 | 4.030 | 3.896 | 1,423,535 |
09 May 2024 | 4.180 | 4.180 | 4.090 | 4.110 | 3.973 | 1,283,000 |
08 May 2024 | 4.150 | 4.180 | 4.100 | 4.130 | 3.992 | 1,112,225 |
07 May 2024 | 4.280 | 4.280 | 4.140 | 4.150 | 4.012 | 502,000 |
06 May 2024 | 4.030 | 4.290 | 4.030 | 4.280 | 4.137 | 3,335,500 |
03 May 2024 | 4.020 | 4.080 | 3.980 | 4.010 | 3.876 | 1,013,000 |
02 May 2024 | 4.000 | 4.050 | 4.000 | 4.000 | 3.867 | 380,000 |
30 Apr 2024 | 4.040 | 4.090 | 3.980 | 4.040 | 3.905 | 1,541,500 |
29 Apr 2024 | 4.030 | 4.120 | 3.950 | 4.040 | 3.905 | 1,615,000 |
26 Apr 2024 | 3.790 | 3.990 | 3.790 | 3.970 | 3.838 | 1,331,500 |
25 Apr 2024 | 3.950 | 3.950 | 3.710 | 3.820 | 3.693 | 1,400,500 |
24 Apr 2024 | 3.960 | 3.970 | 3.940 | 3.950 | 3.818 | 683,500 |
23 Apr 2024 | 3.930 | 3.990 | 3.930 | 3.940 | 3.809 | 825,500 |
22 Apr 2024 | 3.760 | 3.990 | 3.760 | 3.930 | 3.799 | 1,523,500 |
19 Apr 2024 | 3.600 | 3.800 | 3.600 | 3.770 | 3.644 | 1,909,500 |
18 Apr 2024 | 3.550 | 3.660 | 3.500 | 3.600 | 3.480 | 525,500 |
17 Apr 2024 | 3.430 | 3.550 | 3.430 | 3.550 | 3.432 | 765,000 |
16 Apr 2024 | 3.490 | 3.510 | 3.300 | 3.390 | 3.277 | 1,286,500 |
15 Apr 2024 | 3.680 | 3.680 | 3.490 | 3.540 | 3.422 | 594,500 |
12 Apr 2024 | 3.680 | 3.720 | 3.640 | 3.640 | 3.519 | 674,000 |
11 Apr 2024 | 3.500 | 3.660 | 3.500 | 3.660 | 3.538 | 1,176,000 |
10 Apr 2024 | 3.280 | 3.580 | 3.280 | 3.500 | 3.383 | 1,602,000 |
09 Apr 2024 | 3.160 | 3.280 | 3.160 | 3.280 | 3.171 | 2,988,000 |
08 Apr 2024 | 3.120 | 3.160 | 3.120 | 3.160 | 3.055 | 194,000 |
05 Apr 2024 | 3.120 | 3.160 | 3.110 | 3.120 | 3.016 | 393,590 |
03 Apr 2024 | 3.130 | 3.180 | 3.110 | 3.150 | 3.045 | 340,500 |
02 Apr 2024 | 3.220 | 3.370 | 3.140 | 3.150 | 3.045 | 666,500 |
28 Mar 2024 | 3.150 | 3.270 | 3.150 | 3.200 | 3.093 | 1,486,000 |
27 Mar 2024 | 3.130 | 3.200 | 3.130 | 3.150 | 3.045 | 651,000 |
26 Mar 2024 | 3.090 | 3.200 | 3.070 | 3.130 | 3.026 | 2,664,000 |
25 Mar 2024 | 3.070 | 3.210 | 3.030 | 3.070 | 2.968 | 3,527,517 |
22 Mar 2024 | 3.240 | 3.240 | 2.900 | 3.050 | 2.948 | 3,333,000 |
21 Mar 2024 | 3.350 | 3.420 | 3.270 | 3.300 | 3.190 | 1,019,500 |
20 Mar 2024 | 3.300 | 3.420 | 3.270 | 3.320 | 3.209 | 2,016,500 |
19 Mar 2024 | 3.100 | 3.580 | 3.100 | 3.300 | 3.190 | 2,790,500 |
18 Mar 2024 | 2.870 | 3.050 | 2.860 | 3.050 | 2.948 | 1,381,500 |
15 Mar 2024 | 2.850 | 2.870 | 2.810 | 2.850 | 2.755 | 442,000 |
14 Mar 2024 | 2.830 | 2.860 | 2.830 | 2.860 | 2.765 | 102,500 |
13 Mar 2024 | 2.870 | 2.870 | 2.830 | 2.830 | 2.736 | 267,500 |
12 Mar 2024 | 2.900 | 2.900 | 2.860 | 2.860 | 2.765 | 254,500 |
11 Mar 2024 | 2.900 | 2.900 | 2.860 | 2.880 | 2.784 | 174,000 |
08 Mar 2024 | 2.900 | 2.900 | 2.850 | 2.880 | 2.784 | 406,500 |
07 Mar 2024 | 2.850 | 2.890 | 2.830 | 2.870 | 2.774 | 331,500 |
06 Mar 2024 | 2.900 | 2.910 | 2.810 | 2.850 | 2.755 | 513,000 |
05 Mar 2024 | 2.880 | 2.910 | 2.850 | 2.850 | 2.755 | 591,500 |
04 Mar 2024 | 2.850 | 2.890 | 2.830 | 2.890 | 2.794 | 141,500 |
01 Mar 2024 | 2.900 | 2.900 | 2.820 | 2.820 | 2.726 | 221,000 |
29 Feb 2024 | 2.810 | 2.900 | 2.810 | 2.840 | 2.745 | 173,000 |
28 Feb 2024 | 2.860 | 2.850 | 2.810 | 2.810 | 2.716 | 135,000 |
27 Feb 2024 | 2.900 | 2.900 | 2.850 | 2.870 | 2.774 | 511,000 |
26 Feb 2024 | 2.900 | 2.900 | 2.870 | 2.870 | 2.774 | 198,000 |
23 Feb 2024 | 2.900 | 2.900 | 2.820 | 2.880 | 2.784 | 236,500 |
22 Feb 2024 | 2.890 | 2.910 | 2.860 | 2.900 | 2.803 | 780,500 |
21 Feb 2024 | 2.850 | 2.910 | 2.850 | 2.870 | 2.774 | 460,500 |
20 Feb 2024 | 2.850 | 2.870 | 2.800 | 2.830 | 2.736 | 475,000 |
19 Feb 2024 | 2.910 | 2.930 | 2.770 | 2.850 | 2.755 | 283,500 |
16 Feb 2024 | 2.830 | 2.830 | 2.760 | 2.790 | 2.697 | 160,000 |
15 Feb 2024 | 2.880 | 2.900 | 2.770 | 2.810 | 2.716 | 491,000 |
14 Feb 2024 | 2.850 | 2.860 | 2.810 | 2.810 | 2.716 | 135,500 |
09 Feb 2024 | 2.850 | 2.850 | 2.850 | 2.850 | 2.755 | - |
08 Feb 2024 | 2.830 | 2.900 | 2.830 | 2.900 | 2.803 | 68,500 |
07 Feb 2024 | 2.830 | 2.900 | 2.830 | 2.830 | 2.736 | 98,000 |
06 Feb 2024 | 2.920 | 2.900 | 2.830 | 2.830 | 2.736 | 208,000 |
05 Feb 2024 | 2.870 | 2.940 | 2.870 | 2.930 | 2.832 | 103,000 |
02 Feb 2024 | 2.950 | 2.970 | 2.890 | 2.900 | 2.803 | 328,500 |
01 Feb 2024 | 2.940 | 2.970 | 2.940 | 2.960 | 2.861 | 101,500 |
31 Jan 2024 | 2.970 | 2.980 | 2.920 | 2.970 | 2.871 | 174,000 |
30 Jan 2024 | 2.950 | 2.990 | 2.950 | 2.970 | 2.871 | 249,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |