Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 4.8500 | 4.8500 | 4.8200 | 4.8200 | 4.8200 | 500 |
19 June 2024 | 4.8500 | 4.8500 | 4.8200 | 4.8500 | 4.8500 | - |
18 June 2024 | 4.8900 | 4.9000 | 4.8500 | 4.8600 | 4.8600 | - |
17 June 2024 | 4.8500 | 4.8900 | 4.8500 | 4.8900 | 4.8900 | - |
14 June 2024 | 4.8500 | 4.8800 | 4.8500 | 4.8500 | 4.8500 | - |
13 June 2024 | 4.8600 | 4.8900 | 4.8500 | 4.8500 | 4.8500 | - |
12 June 2024 | 4.8600 | 4.9000 | 4.8600 | 4.8600 | 4.8600 | - |
11 June 2024 | 4.8800 | 4.9400 | 4.8500 | 4.8500 | 4.8500 | - |
10 June 2024 | 4.8900 | 4.8900 | 4.8500 | 4.8800 | 4.8800 | - |
07 June 2024 | 4.8800 | 4.9000 | 4.8700 | 4.9000 | 4.9000 | - |
06 June 2024 | 4.7100 | 4.9100 | 4.7100 | 4.9100 | 4.9100 | - |
05 June 2024 | 4.8800 | 4.8800 | 4.8500 | 4.8500 | 4.8500 | - |
04 June 2024 | 4.8900 | 4.9100 | 4.8600 | 4.8800 | 4.8800 | - |
03 June 2024 | 4.9000 | 4.9400 | 4.8900 | 4.8900 | 4.8900 | 500 |
31 May 2024 | 4.9000 | 4.9500 | 4.8900 | 4.9000 | 4.9000 | - |
30 May 2024 | 4.9300 | 4.9300 | 4.9000 | 4.9000 | 4.9000 | - |
29 May 2024 | 4.8700 | 4.9900 | 4.8700 | 4.9300 | 4.9300 | - |
29 May 2024 | 0.1 Dividend | |||||
28 May 2024 | 4.9800 | 5.0200 | 4.9700 | 4.9700 | 4.8700 | - |
27 May 2024 | 5.0600 | 5.0600 | 4.9700 | 4.9800 | 4.8798 | - |
24 May 2024 | 5.0400 | 5.0600 | 4.9900 | 5.0400 | 4.9386 | - |
23 May 2024 | 5.0600 | 5.0600 | 5.0200 | 5.0400 | 4.9386 | - |
22 May 2024 | 5.0400 | 5.0600 | 5.0400 | 5.0600 | 4.9582 | - |
21 May 2024 | 5.0800 | 5.0800 | 5.0400 | 5.0400 | 4.9386 | - |
20 May 2024 | 5.1000 | 5.1000 | 5.0200 | 5.0800 | 4.9778 | - |
17 May 2024 | 4.9400 | 5.1000 | 4.9300 | 5.1000 | 4.9974 | - |
16 May 2024 | 4.9300 | 4.9400 | 4.9000 | 4.9400 | 4.8406 | - |
15 May 2024 | 4.9100 | 4.9300 | 4.9100 | 4.9300 | 4.8308 | - |
14 May 2024 | 4.8700 | 4.9100 | 4.8700 | 4.9100 | 4.8112 | - |
13 May 2024 | 4.8800 | 4.9300 | 4.8600 | 4.9300 | 4.8308 | - |
10 May 2024 | 4.8800 | 4.9100 | 4.8800 | 4.8800 | 4.7818 | - |
09 May 2024 | 4.8800 | 4.9100 | 4.8800 | 4.8800 | 4.7818 | - |
08 May 2024 | 4.8800 | 4.9100 | 4.8800 | 4.8800 | 4.7818 | - |
07 May 2024 | 4.8900 | 4.9200 | 4.8800 | 4.8800 | 4.7818 | - |
06 May 2024 | 4.9100 | 4.9100 | 4.8900 | 4.8900 | 4.7916 | - |
03 May 2024 | 4.9000 | 4.9200 | 4.9000 | 4.9100 | 4.8112 | - |
02 May 2024 | 4.8600 | 4.9500 | 4.8600 | 4.9300 | 4.8308 | 100 |
30 Apr 2024 | 4.8700 | 4.9400 | 4.8700 | 4.9400 | 4.8406 | - |
29 Apr 2024 | 4.7700 | 4.8900 | 4.7700 | 4.8700 | 4.7720 | - |
26 Apr 2024 | 4.7400 | 4.8300 | 4.7400 | 4.7700 | 4.6740 | - |
25 Apr 2024 | 4.8500 | 4.8500 | 4.7400 | 4.7400 | 4.6446 | - |
24 Apr 2024 | 4.7400 | 4.9000 | 4.7400 | 4.8500 | 4.7524 | - |
23 Apr 2024 | 4.7400 | 4.7400 | 4.7000 | 4.7400 | 4.6446 | - |
22 Apr 2024 | 4.6700 | 4.7400 | 4.6600 | 4.7400 | 4.6446 | - |
19 Apr 2024 | 4.6700 | 4.7100 | 4.6700 | 4.6700 | 4.5760 | - |
18 Apr 2024 | 4.6600 | 4.7800 | 4.6600 | 4.6700 | 4.5760 | - |
17 Apr 2024 | 4.7200 | 4.8100 | 4.6600 | 4.6600 | 4.5662 | - |
16 Apr 2024 | 4.7400 | 4.8000 | 4.7200 | 4.7200 | 4.6250 | - |
15 Apr 2024 | 4.7800 | 4.8200 | 4.7400 | 4.7400 | 4.6446 | - |
12 Apr 2024 | 4.7900 | 4.8200 | 4.7800 | 4.7800 | 4.6838 | - |
11 Apr 2024 | 4.7800 | 4.8600 | 4.7700 | 4.7900 | 4.6936 | - |
10 Apr 2024 | 4.8300 | 4.8700 | 4.7700 | 4.7800 | 4.6838 | - |
09 Apr 2024 | 4.8200 | 4.8700 | 4.8200 | 4.8300 | 4.7328 | - |
08 Apr 2024 | 4.8300 | 4.8500 | 4.8100 | 4.8100 | 4.7132 | - |
05 Apr 2024 | 4.8800 | 4.8800 | 4.8300 | 4.8300 | 4.7328 | - |
04 Apr 2024 | 4.8600 | 4.8800 | 4.8500 | 4.8800 | 4.7818 | - |
03 Apr 2024 | 4.8000 | 4.8600 | 4.7900 | 4.8600 | 4.7622 | - |
02 Apr 2024 | 4.8500 | 4.8500 | 4.7700 | 4.8000 | 4.7034 | 45 |
28 Mar 2024 | 4.9000 | 4.9000 | 4.8000 | 4.8600 | 4.7622 | - |
27 Mar 2024 | 4.9400 | 4.9500 | 4.8500 | 4.9000 | 4.8014 | 2,931 |
26 Mar 2024 | 4.9000 | 4.9400 | 4.9000 | 4.9300 | 4.8308 | - |
25 Mar 2024 | 4.9400 | 4.9400 | 4.8300 | 4.9000 | 4.8014 | - |
22 Mar 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9400 | 4.8406 | - |
21 Mar 2024 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | 4.8014 | - |
20 Mar 2024 | 4.9700 | 4.9700 | 4.9000 | 4.9500 | 4.8504 | - |
19 Mar 2024 | 4.9700 | 4.9700 | 4.9300 | 4.9700 | 4.8700 | - |
18 Mar 2024 | 4.9900 | 4.9900 | 4.9600 | 4.9700 | 4.8700 | - |
15 Mar 2024 | 4.9700 | 4.9900 | 4.9300 | 4.9900 | 4.8896 | - |
14 Mar 2024 | 5.0000 | 5.0200 | 4.9700 | 4.9700 | 4.8700 | - |
13 Mar 2024 | 4.9800 | 5.0200 | 4.9800 | 5.0000 | 4.8994 | - |
12 Mar 2024 | 5.0000 | 5.0600 | 4.9800 | 4.9800 | 4.8798 | - |
11 Mar 2024 | 4.9900 | 5.0400 | 4.9900 | 5.0000 | 4.8994 | - |
08 Mar 2024 | 5.0000 | 5.0200 | 4.9900 | 5.0000 | 4.8994 | - |
07 Mar 2024 | 4.9800 | 5.0400 | 4.9700 | 5.0000 | 4.8994 | - |
06 Mar 2024 | 4.8900 | 5.0000 | 4.8900 | 4.9800 | 4.8798 | - |
05 Mar 2024 | 4.9900 | 4.9900 | 4.8900 | 4.8900 | 4.7916 | - |
04 Mar 2024 | 4.9800 | 4.9900 | 4.9600 | 4.9900 | 4.8896 | - |
01 Mar 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9400 | 4.8406 | - |
29 Feb 2024 | 4.9900 | 5.0000 | 4.9900 | 4.9900 | 4.8896 | - |
28 Feb 2024 | 4.9800 | 5.0400 | 4.9800 | 4.9900 | 4.8896 | - |
27 Feb 2024 | 5.0200 | 5.0400 | 4.9800 | 4.9800 | 4.8798 | - |
26 Feb 2024 | 5.0400 | 5.0600 | 5.0200 | 5.0200 | 4.9190 | - |
23 Feb 2024 | 5.1200 | 5.1200 | 5.0400 | 5.0400 | 4.9386 | - |
22 Feb 2024 | 5.0800 | 5.1400 | 5.0800 | 5.1200 | 5.0170 | - |
21 Feb 2024 | 5.1800 | 5.1800 | 5.0800 | 5.0800 | 4.9778 | - |
20 Feb 2024 | 5.1800 | 5.1800 | 5.1400 | 5.1800 | 5.0758 | - |
19 Feb 2024 | 5.1400 | 5.1800 | 5.1200 | 5.1800 | 5.0758 | - |
16 Feb 2024 | 5.0400 | 5.1200 | 5.0200 | 5.1200 | 5.0170 | - |
15 Feb 2024 | 4.9700 | 5.0400 | 4.9700 | 5.0400 | 4.9386 | - |
14 Feb 2024 | 4.9600 | 4.9900 | 4.9500 | 4.9500 | 4.8504 | - |
13 Feb 2024 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | 4.8602 | - |
12 Feb 2024 | 4.9900 | 5.0200 | 4.9700 | 5.0200 | 4.9190 | - |
09 Feb 2024 | 4.9400 | 4.9600 | 4.9400 | 4.9400 | 4.8406 | - |
08 Feb 2024 | 4.9600 | 4.9700 | 4.9500 | 4.9700 | 4.8700 | - |
07 Feb 2024 | 4.9600 | 4.9800 | 4.9500 | 4.9500 | 4.8504 | - |
06 Feb 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8504 | - |
05 Feb 2024 | 4.9600 | 4.9600 | 4.9300 | 4.9500 | 4.8504 | - |
02 Feb 2024 | 4.9300 | 5.0200 | 4.9000 | 4.9500 | 4.8504 | - |
01 Feb 2024 | 4.9000 | 4.9300 | 4.8700 | 4.9300 | 4.8308 | - |
31 Jan 2024 | 4.8700 | 4.9000 | 4.8700 | 4.9000 | 4.8014 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |