Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 3.820 | 3.830 | 3.780 | 3.820 | 3.820 | 644,000 |
27 June 2024 | 3.820 | 3.830 | 3.780 | 3.820 | 3.820 | 580,000 |
26 June 2024 | 3.830 | 3.830 | 3.800 | 3.820 | 3.820 | 92,000 |
25 June 2024 | 3.820 | 3.820 | 3.780 | 3.810 | 3.810 | 150,000 |
24 June 2024 | 3.860 | 3.860 | 3.790 | 3.820 | 3.820 | 298,000 |
21 June 2024 | 3.840 | 3.860 | 3.800 | 3.850 | 3.850 | 418,000 |
20 June 2024 | 3.840 | 3.860 | 3.800 | 3.860 | 3.860 | 302,000 |
19 June 2024 | 3.830 | 3.840 | 3.780 | 3.830 | 3.830 | 646,000 |
18 June 2024 | 3.860 | 3.870 | 3.800 | 3.830 | 3.830 | 378,000 |
17 June 2024 | 3.880 | 3.880 | 3.800 | 3.880 | 3.880 | 574,000 |
14 June 2024 | 3.880 | 3.900 | 3.840 | 3.900 | 3.900 | 682,000 |
13 June 2024 | 3.890 | 3.930 | 3.850 | 3.880 | 3.880 | 854,000 |
12 June 2024 | 3.870 | 3.890 | 3.820 | 3.880 | 3.880 | 256,000 |
11 June 2024 | 3.880 | 3.930 | 3.830 | 3.900 | 3.900 | 804,000 |
11 June 2024 | 0.035 Dividend | |||||
07 June 2024 | 3.890 | 3.890 | 3.850 | 3.880 | 3.845 | 318,000 |
06 June 2024 | 3.950 | 3.950 | 3.850 | 3.900 | 3.865 | 256,000 |
05 June 2024 | 3.910 | 3.920 | 3.810 | 3.910 | 3.875 | 1,304,000 |
04 June 2024 | 3.940 | 3.940 | 3.870 | 3.910 | 3.875 | 652,000 |
03 June 2024 | 3.960 | 3.960 | 3.890 | 3.920 | 3.885 | 244,000 |
31 May 2024 | 3.960 | 3.980 | 3.910 | 3.950 | 3.914 | 280,000 |
30 May 2024 | 3.960 | 3.980 | 3.870 | 3.970 | 3.934 | 246,000 |
29 May 2024 | 3.970 | 4.020 | 3.920 | 3.970 | 3.934 | 946,000 |
28 May 2024 | 3.960 | 3.970 | 3.910 | 3.970 | 3.934 | 898,000 |
27 May 2024 | 3.970 | 3.980 | 3.920 | 3.970 | 3.934 | 236,000 |
24 May 2024 | 4.000 | 4.000 | 3.930 | 3.970 | 3.934 | 238,000 |
23 May 2024 | 3.960 | 3.970 | 3.890 | 3.970 | 3.934 | 564,000 |
22 May 2024 | 4.000 | 4.010 | 3.910 | 3.960 | 3.924 | 642,000 |
21 May 2024 | 3.980 | 4.000 | 3.920 | 3.980 | 3.944 | 420,000 |
20 May 2024 | 3.980 | 4.000 | 3.940 | 3.980 | 3.944 | 200,000 |
17 May 2024 | 3.990 | 4.010 | 3.950 | 3.980 | 3.944 | 218,000 |
16 May 2024 | 3.990 | 4.010 | 3.940 | 4.000 | 3.964 | 390,000 |
14 May 2024 | 3.990 | 4.010 | 3.960 | 4.000 | 3.964 | 168,000 |
13 May 2024 | 4.000 | 4.020 | 3.980 | 4.010 | 3.974 | 650,000 |
10 May 2024 | 4.020 | 4.030 | 3.960 | 4.010 | 3.974 | 238,000 |
09 May 2024 | 4.010 | 4.050 | 3.960 | 4.010 | 3.974 | 882,000 |
08 May 2024 | 4.000 | 4.030 | 3.970 | 4.020 | 3.984 | 184,000 |
07 May 2024 | 4.000 | 4.040 | 3.980 | 4.040 | 4.004 | 314,000 |
06 May 2024 | 4.030 | 4.030 | 3.950 | 4.020 | 3.984 | 778,000 |
03 May 2024 | 4.010 | 4.050 | 3.980 | 4.020 | 3.984 | 246,000 |
02 May 2024 | 4.040 | 4.040 | 3.970 | 4.020 | 3.984 | 578,000 |
30 Apr 2024 | 4.040 | 4.070 | 4.000 | 4.040 | 4.004 | 376,000 |
29 Apr 2024 | 4.040 | 4.070 | 4.010 | 4.040 | 4.004 | 178,000 |
26 Apr 2024 | 4.040 | 4.050 | 3.970 | 4.030 | 3.994 | 256,000 |
25 Apr 2024 | 4.030 | 4.040 | 3.990 | 4.020 | 3.984 | 650,000 |
24 Apr 2024 | 4.000 | 4.050 | 3.980 | 4.030 | 3.994 | 1,190,000 |
23 Apr 2024 | 4.040 | 4.050 | 3.970 | 4.030 | 3.994 | 446,000 |
22 Apr 2024 | 4.030 | 4.060 | 3.970 | 3.970 | 3.934 | 448,000 |
19 Apr 2024 | 4.030 | 4.050 | 3.980 | 4.030 | 3.994 | 176,000 |
18 Apr 2024 | 4.040 | 4.040 | 4.000 | 4.030 | 3.994 | 312,000 |
17 Apr 2024 | 4.010 | 4.130 | 3.980 | 4.050 | 4.013 | 1,250,000 |
16 Apr 2024 | 4.010 | 4.040 | 3.990 | 4.040 | 4.004 | 382,000 |
15 Apr 2024 | 4.020 | 4.040 | 3.980 | 4.030 | 3.994 | 182,000 |
12 Apr 2024 | 4.010 | 4.050 | 3.980 | 4.030 | 3.994 | 610,000 |
11 Apr 2024 | 4.070 | 4.080 | 3.970 | 4.040 | 4.004 | 700,000 |
10 Apr 2024 | 4.060 | 4.060 | 4.000 | 4.050 | 4.013 | 300,000 |
09 Apr 2024 | 4.010 | 4.110 | 3.960 | 4.050 | 4.013 | 1,040,000 |
08 Apr 2024 | 4.000 | 4.090 | 3.930 | 3.960 | 3.924 | 430,000 |
05 Apr 2024 | 4.080 | 4.090 | 3.920 | 4.050 | 4.013 | 646,000 |
03 Apr 2024 | 4.050 | 4.080 | 2.910 | 4.080 | 4.043 | 1,942,000 |
02 Apr 2024 | 4.150 | 4.180 | 3.850 | 4.050 | 4.013 | 1,390,000 |
28 Mar 2024 | 4.250 | 4.250 | 4.110 | 4.170 | 4.132 | 892,000 |
27 Mar 2024 | 4.210 | 4.250 | 4.170 | 4.230 | 4.192 | 600,000 |
26 Mar 2024 | 4.200 | 4.260 | 4.150 | 4.260 | 4.222 | 930,000 |
25 Mar 2024 | 4.220 | 4.250 | 4.200 | 4.230 | 4.192 | 122,000 |
22 Mar 2024 | 4.240 | 4.260 | 4.170 | 4.250 | 4.212 | 298,000 |
21 Mar 2024 | 4.230 | 4.310 | 4.230 | 4.270 | 4.231 | 968,000 |
20 Mar 2024 | 4.210 | 4.260 | 4.190 | 4.250 | 4.212 | 1,212,000 |
19 Mar 2024 | 4.230 | 4.260 | 4.190 | 4.250 | 4.212 | 344,000 |
18 Mar 2024 | 4.250 | 4.260 | 4.190 | 4.240 | 4.202 | 114,000 |
15 Mar 2024 | 4.220 | 4.270 | 4.200 | 4.220 | 4.182 | 306,000 |
14 Mar 2024 | 4.240 | 4.250 | 4.180 | 4.250 | 4.212 | 294,000 |
13 Mar 2024 | 4.260 | 4.270 | 4.220 | 4.250 | 4.212 | 404,000 |
12 Mar 2024 | 4.250 | 4.290 | 4.080 | 4.270 | 4.231 | 670,000 |
11 Mar 2024 | 4.310 | 4.310 | 4.240 | 4.270 | 4.231 | 186,000 |
08 Mar 2024 | 4.300 | 4.350 | 4.270 | 4.350 | 4.311 | 342,000 |
07 Mar 2024 | 4.250 | 4.330 | 4.180 | 4.260 | 4.222 | 896,000 |
06 Mar 2024 | 4.260 | 4.300 | 4.200 | 4.270 | 4.231 | 342,000 |
05 Mar 2024 | 4.300 | 4.300 | 4.250 | 4.280 | 4.241 | 160,000 |
04 Mar 2024 | 4.400 | 4.400 | 4.250 | 4.270 | 4.231 | 152,000 |
01 Mar 2024 | 4.400 | 4.460 | 4.240 | 4.290 | 4.251 | 282,000 |
29 Feb 2024 | 4.400 | 4.490 | 4.280 | 4.280 | 4.241 | 444,000 |
28 Feb 2024 | 4.550 | 4.590 | 4.410 | 4.430 | 4.390 | 338,000 |
27 Feb 2024 | 4.600 | 4.600 | 4.510 | 4.550 | 4.509 | 384,000 |
26 Feb 2024 | 4.600 | 4.600 | 4.520 | 4.600 | 4.559 | 144,000 |
23 Feb 2024 | 4.600 | 4.630 | 4.500 | 4.600 | 4.559 | 342,000 |
22 Feb 2024 | 4.660 | 4.680 | 4.550 | 4.560 | 4.519 | 486,000 |
21 Feb 2024 | 4.530 | 4.680 | 4.530 | 4.630 | 4.588 | 1,018,000 |
20 Feb 2024 | 4.690 | 4.690 | 4.440 | 4.560 | 4.519 | 338,000 |
19 Feb 2024 | 4.730 | 4.730 | 4.640 | 4.680 | 4.638 | 372,000 |
16 Feb 2024 | 4.700 | 4.770 | 4.640 | 4.770 | 4.727 | 160,000 |
15 Feb 2024 | 4.800 | 4.800 | 4.600 | 4.750 | 4.707 | 230,000 |
14 Feb 2024 | 4.800 | 4.800 | 4.690 | 4.790 | 4.747 | 268,000 |
09 Feb 2024 | 4.710 | 4.710 | 4.710 | 4.710 | 4.668 | - |
08 Feb 2024 | 4.850 | 4.850 | 4.660 | 4.800 | 4.757 | 348,000 |
07 Feb 2024 | 4.900 | 4.900 | 4.760 | 4.860 | 4.816 | 264,000 |
06 Feb 2024 | 4.900 | 4.920 | 4.820 | 4.900 | 4.856 | 336,000 |
05 Feb 2024 | 4.890 | 4.920 | 4.790 | 4.900 | 4.856 | 570,000 |
02 Feb 2024 | 5.000 | 5.090 | 4.790 | 4.900 | 4.856 | 488,000 |
01 Feb 2024 | 5.720 | 5.720 | 5.000 | 5.030 | 4.985 | 814,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |