Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
13 June 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
12 June 2024 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | - |
11 June 2024 | 4.860 | 4.870 | 4.760 | 4.870 | 4.870 | 11,700 |
07 June 2024 | 4.800 | 4.800 | 4.600 | 4.760 | 4.760 | 4,500 |
06 June 2024 | 4.800 | 4.800 | 4.650 | 4.800 | 4.800 | 3,300 |
05 June 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | - |
04 June 2024 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | - |
03 June 2024 | 4.850 | 4.890 | 4.800 | 4.890 | 4.890 | 1,200 |
31 May 2024 | 4.900 | 4.900 | 4.800 | 4.850 | 4.850 | 1,200 |
30 May 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
29 May 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 300 |
28 May 2024 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 7,200 |
27 May 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | - |
24 May 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | - |
23 May 2024 | 4.810 | 4.990 | 4.760 | 4.980 | 4.980 | 12,000 |
22 May 2024 | 4.990 | 4.990 | 4.810 | 4.810 | 4.810 | 12,600 |
21 May 2024 | 4.860 | 4.950 | 4.810 | 4.810 | 4.810 | 48,600 |
20 May 2024 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | - |
17 May 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | - |
16 May 2024 | 4.950 | 4.950 | 4.850 | 4.940 | 4.940 | 11,400 |
14 May 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | - |
13 May 2024 | 4.990 | 4.990 | 4.950 | 4.990 | 4.990 | 12,300 |
10 May 2024 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | - |
09 May 2024 | 4.990 | 4.990 | 4.850 | 4.990 | 4.990 | 10,800 |
08 May 2024 | 4.940 | 4.950 | 4.750 | 4.950 | 4.950 | 12,900 |
07 May 2024 | 4.800 | 4.940 | 4.750 | 4.940 | 4.940 | 11,100 |
06 May 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | - |
03 May 2024 | 4.900 | 4.940 | 4.800 | 4.800 | 4.800 | 10,500 |
02 May 2024 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 300 |
30 Apr 2024 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 300 |
29 Apr 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
26 Apr 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
25 Apr 2024 | 5.190 | 5.200 | 5.000 | 5.200 | 5.200 | 3,000 |
24 Apr 2024 | 5.200 | 5.200 | 5.100 | 5.190 | 5.190 | 3,600 |
23 Apr 2024 | 5.200 | 5.280 | 5.150 | 5.200 | 5.200 | 1,500 |
22 Apr 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
19 Apr 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
18 Apr 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | - |
17 Apr 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | - |
16 Apr 2024 | 5.500 | 5.500 | 5.250 | 5.250 | 5.250 | 1,500 |
15 Apr 2024 | 5.360 | 5.360 | 5.350 | 5.500 | 5.500 | 900 |
12 Apr 2024 | 5.370 | 5.400 | 5.350 | 5.360 | 5.360 | 1,500 |
11 Apr 2024 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 1,800 |
10 Apr 2024 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 900 |
09 Apr 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 300 |
08 Apr 2024 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 600 |
05 Apr 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | - |
03 Apr 2024 | 5.510 | 5.550 | 5.450 | 5.450 | 5.450 | 3,000 |
02 Apr 2024 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 600 |
28 Mar 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 300 |
27 Mar 2024 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 900 |
26 Mar 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | - |
25 Mar 2024 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | - |
22 Mar 2024 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | - |
21 Mar 2024 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | - |
20 Mar 2024 | 5.900 | 5.900 | 5.570 | 5.810 | 5.810 | 15,300 |
19 Mar 2024 | 5.900 | 5.900 | 5.000 | 5.900 | 5.900 | 58,800 |
18 Mar 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | - |
15 Mar 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | - |
14 Mar 2024 | 5.900 | 5.900 | 5.500 | 5.900 | 5.900 | 111,900 |
13 Mar 2024 | 6.060 | 6.060 | 5.540 | 5.900 | 5.900 | 101,100 |
12 Mar 2024 | 6.080 | 6.080 | 6.040 | 6.040 | 6.040 | 600 |
11 Mar 2024 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | - |
08 Mar 2024 | 6.020 | 6.020 | 5.980 | 6.020 | 6.020 | 1,200 |
07 Mar 2024 | 6.020 | 6.020 | 5.820 | 6.020 | 6.020 | 7,200 |
06 Mar 2024 | 6.360 | 6.360 | 5.900 | 6.020 | 6.020 | 6,900 |
05 Mar 2024 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | - |
04 Mar 2024 | 6.400 | 6.400 | 6.360 | 6.360 | 6.360 | 1,500 |
01 Mar 2024 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | - |
29 Feb 2024 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | - |
28 Feb 2024 | 6.700 | 6.700 | 6.050 | 6.400 | 6.400 | 24,600 |
27 Feb 2024 | 6.990 | 6.990 | 6.500 | 6.650 | 6.650 | 5,400 |
26 Feb 2024 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | - |
23 Feb 2024 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | - |
22 Feb 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | - |
21 Feb 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | - |
20 Feb 2024 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | - |
19 Feb 2024 | 7.240 | 7.240 | 7.100 | 7.080 | 7.080 | 1,200 |
16 Feb 2024 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
15 Feb 2024 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
14 Feb 2024 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
09 Feb 2024 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
08 Feb 2024 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | - |
07 Feb 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | - |
06 Feb 2024 | 7.340 | 7.340 | 7.240 | 7.300 | 7.300 | 1,200 |
05 Feb 2024 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | - |
02 Feb 2024 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | - |
01 Feb 2024 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | - |
31 Jan 2024 | 7.400 | 7.700 | 7.000 | 7.400 | 7.400 | 45,000 |
30 Jan 2024 | 7.250 | 7.250 | 7.200 | 7.400 | 7.400 | 1,200 |
29 Jan 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | - |
26 Jan 2024 | 7.000 | 7.000 | 6.950 | 7.200 | 7.200 | 1,500 |
25 Jan 2024 | 6.940 | 7.000 | 6.900 | 7.000 | 7.000 | 3,900 |
24 Jan 2024 | 7.040 | 7.040 | 6.840 | 6.940 | 6.940 | 10,800 |
23 Jan 2024 | 7.110 | 7.110 | 6.710 | 7.040 | 7.040 | 14,700 |
22 Jan 2024 | 7.180 | 7.180 | 6.970 | 7.040 | 7.040 | 5,400 |
19 Jan 2024 | 7.180 | 7.180 | 7.100 | 7.180 | 7.180 | 1,500 |
18 Jan 2024 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 600 |
17 Jan 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |