Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
20 June 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
19 June 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
18 June 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
17 June 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
14 June 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
13 June 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
12 June 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
11 June 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
10 June 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
07 June 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
06 June 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
05 June 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
04 June 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
03 June 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
31 May 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
30 May 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
29 May 2024 | 4.8300 | 4.9200 | 4.8300 | 4.9200 | 4.9200 | 96 |
29 May 2024 | 0.1 Dividend | |||||
28 May 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8300 | - |
27 May 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.9182 | - |
24 May 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8790 | - |
23 May 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8790 | - |
22 May 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8790 | - |
21 May 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.9182 | - |
20 May 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.9182 | - |
17 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8006 | - |
16 May 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.7908 | - |
15 May 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.7908 | - |
14 May 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6830 | - |
13 May 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7026 | - |
10 May 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7026 | - |
09 May 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7026 | - |
08 May 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7124 | - |
07 May 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7124 | - |
06 May 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.7320 | - |
03 May 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7222 | - |
02 May 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7614 | - |
30 Apr 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.7320 | - |
29 Apr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6537 | - |
26 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6047 | - |
25 Apr 2024 | 4.7900 | 4.7900 | 4.7500 | 4.7500 | 4.6537 | 200 |
24 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6047 | - |
23 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5655 | - |
22 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5067 | - |
19 Apr 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 4.5557 | 418 |
18 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5067 | - |
17 Apr 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5459 | - |
16 Apr 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7222 | 319 |
15 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6047 | - |
12 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6243 | - |
11 Apr 2024 | 4.7000 | 4.8600 | 4.7000 | 4.8600 | 4.7614 | 311 |
10 Apr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6537 | - |
09 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6439 | - |
08 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6439 | - |
05 Apr 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7516 | - |
04 Apr 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7026 | - |
03 Apr 2024 | 4.7700 | 4.8000 | 4.7700 | 4.8000 | 4.7026 | 306 |
02 Apr 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7026 | - |
28 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7222 | - |
27 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8006 | - |
26 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7222 | - |
25 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8006 | - |
22 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8006 | - |
21 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8006 | - |
20 Mar 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8496 | - |
19 Mar 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8496 | - |
18 Mar 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8496 | 102 |
15 Mar 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8496 | - |
14 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.8692 | - |
13 Mar 2024 | 4.9500 | 5.0200 | 4.9500 | 5.0200 | 4.9182 | 656 |
12 Mar 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8496 | - |
11 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.9966 | - |
08 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8986 | - |
07 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8986 | - |
06 Mar 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8496 | - |
05 Mar 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8398 | - |
04 Mar 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8398 | - |
01 Mar 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8398 | - |
29 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8398 | - |
28 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8398 | - |
27 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8398 | - |
26 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.9182 | - |
23 Feb 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 4.9770 | - |
22 Feb 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 4.9574 | - |
21 Feb 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.0553 | - |
20 Feb 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.0553 | - |
19 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.0161 | - |
16 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.9182 | - |
15 Feb 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8594 | - |
14 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8202 | - |
13 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.8300 | - |
12 Feb 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.8594 | - |
09 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8006 | - |
08 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8202 | - |
07 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8006 | - |
06 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8006 | - |
05 Feb 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8104 | - |
02 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7614 | - |
01 Feb 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6928 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |