Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2,500 |
06 May 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
03 May 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
03 May 2024 | 1.8 Dividend | |||||
02 May 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 4.31 | - |
30 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 4.31 | - |
29 Apr 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 4.36 | - |
26 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 4.33 | - |
25 Apr 2024 | 6.27 | 6.27 | 6.16 | 6.16 | 4.35 | 2,500 |
24 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 4.44 | - |
23 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 4.44 | - |
22 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 4.44 | - |
19 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 4.44 | - |
18 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 4.51 | - |
17 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 4.51 | - |
16 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 4.51 | - |
15 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 4.51 | - |
12 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 4.51 | - |
11 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 4.51 | - |
10 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 4.51 | - |
09 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 4.51 | - |
08 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 4.48 | - |
05 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 4.48 | - |
04 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 4.51 | - |
03 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 4.51 | - |
02 Apr 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 4.54 | - |
28 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 4.54 | - |
27 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 4.54 | - |
26 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 4.54 | - |
25 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 4.54 | - |
22 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 4.50 | - |
21 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 4.36 | - |
20 Mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 4.26 | - |
19 Mar 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 4.18 | - |
18 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 4.13 | - |
15 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 4.13 | - |
14 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 4.13 | - |
13 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 4.13 | - |
12 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 4.08 | - |
11 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 3.96 | - |
08 Mar 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 3.89 | - |
07 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 3.82 | - |
06 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 3.80 | - |
05 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 3.80 | - |
04 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 3.98 | - |
01 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 3.99 | - |
29 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 4.02 | - |
28 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 4.07 | - |
27 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 4.07 | - |
26 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 4.07 | - |
23 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 4.07 | - |
22 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 4.07 | - |
21 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 4.03 | - |
20 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 4.05 | - |
19 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 4.05 | - |
16 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 4.10 | - |
15 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 4.01 | - |
14 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 4.01 | - |
13 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 4.10 | - |
12 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 4.10 | - |
09 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 4.10 | - |
08 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 4.10 | - |
07 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 4.10 | - |
06 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 4.10 | - |
05 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 4.14 | - |
02 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 4.14 | - |
01 Feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 4.11 | - |
31 Jan 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 4.11 | - |
30 Jan 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 4.11 | - |
29 Jan 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 4.08 | - |
26 Jan 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 4.08 | - |
25 Jan 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 3.97 | - |
24 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 3.94 | - |
23 Jan 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 3.89 | - |
22 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 3.87 | - |
19 Jan 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 3.94 | - |
18 Jan 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 3.98 | - |
17 Jan 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 3.99 | - |
16 Jan 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 4.11 | - |
15 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 4.15 | - |
12 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 4.15 | - |
11 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 4.17 | - |
10 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 4.17 | - |
09 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 4.17 | - |
08 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 4.13 | - |
05 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 4.13 | - |
04 Jan 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 4.10 | - |
03 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 4.13 | - |
02 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 4.15 | - |
29 Dec 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 4.15 | - |
28 Dec 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 4.15 | - |
27 Dec 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 4.15 | - |
22 Dec 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 4.15 | - |
21 Dec 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 4.18 | - |
20 Dec 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 4.22 | - |
19 Dec 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 4.22 | - |
18 Dec 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 4.22 | - |
15 Dec 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 4.12 | - |
14 Dec 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 4.12 | - |
13 Dec 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 4.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |