Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 4.5100 | 4.5200 | 4.4500 | 4.5200 | 4.5200 | 66,021 |
15 May 2024 | 4.4400 | 4.5100 | 4.4400 | 4.5100 | 4.5100 | 75,274 |
14 May 2024 | 4.5100 | 4.5100 | 4.4500 | 4.4600 | 4.4600 | 173,778 |
13 May 2024 | 4.4900 | 4.5400 | 4.4700 | 4.5100 | 4.5100 | 79,319 |
12 May 2024 | 4.5100 | 4.5400 | 4.4600 | 4.4800 | 4.4800 | 63,602 |
09 May 2024 | 4.5200 | 4.5500 | 4.5100 | 4.5200 | 4.5200 | 101,068 |
08 May 2024 | 4.5400 | 4.5600 | 4.5000 | 4.5500 | 4.5500 | 82,105 |
07 May 2024 | 4.5500 | 4.5600 | 4.5100 | 4.5400 | 4.5400 | 88,989 |
06 May 2024 | 4.4300 | 4.5900 | 4.4300 | 4.5400 | 4.5400 | 238,409 |
05 May 2024 | 4.5400 | 4.6000 | 4.5200 | 4.5900 | 4.5900 | 114,395 |
02 May 2024 | 4.6000 | 4.6200 | 4.5100 | 4.5500 | 4.5500 | 1,180,749 |
01 May 2024 | 4.6400 | 4.6500 | 4.5900 | 4.6000 | 4.6000 | 181,260 |
30 Apr 2024 | 4.6200 | 4.6800 | 4.5900 | 4.6500 | 4.6500 | 233,462 |
29 Apr 2024 | 4.6700 | 4.6900 | 4.5800 | 4.6200 | 4.6200 | 460,866 |
28 Apr 2024 | 4.7600 | 4.8000 | 4.6500 | 4.6600 | 4.6600 | 235,397 |
25 Apr 2024 | 4.7900 | 4.8000 | 4.6900 | 4.7700 | 4.7700 | 252,935 |
24 Apr 2024 | 4.8100 | 4.8300 | 4.6800 | 4.8000 | 4.8000 | 299,619 |
23 Apr 2024 | 4.9200 | 4.9200 | 4.7800 | 4.8000 | 4.8000 | 408,286 |
22 Apr 2024 | 4.9000 | 4.9200 | 4.8600 | 4.9100 | 4.9100 | 99,592 |
21 Apr 2024 | 4.9800 | 4.9800 | 4.8300 | 4.9200 | 4.9200 | 277,548 |
18 Apr 2024 | 4.9100 | 4.9900 | 4.9000 | 4.9600 | 4.9600 | 113,002 |
17 Apr 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9200 | 4.9200 | 166,169 |
16 Apr 2024 | 5.0800 | 5.1000 | 4.9100 | 5.0000 | 5.0000 | 325,005 |
15 Apr 2024 | 5.0400 | 5.1300 | 5.0400 | 5.0800 | 5.0800 | 474,858 |
14 Apr 2024 | 4.8600 | 4.9800 | 4.7900 | 4.9800 | 4.9800 | 213,188 |
04 Apr 2024 | 4.8200 | 4.8800 | 4.8200 | 4.8800 | 4.8800 | 209,104 |
03 Apr 2024 | 4.8000 | 4.8200 | 4.7500 | 4.8100 | 4.8100 | 77,842 |
02 Apr 2024 | 4.9000 | 4.9000 | 4.7500 | 4.7800 | 4.7800 | 152,023 |
01 Apr 2024 | 4.9200 | 4.9200 | 4.7400 | 4.8300 | 4.8300 | 166,219 |
31 Mar 2024 | 4.9700 | 4.9700 | 4.8600 | 4.9200 | 4.9200 | 221,804 |
28 Mar 2024 | 5.0500 | 5.0700 | 4.9600 | 4.9700 | 4.9700 | 179,769 |
27 Mar 2024 | 5.0600 | 5.0700 | 4.9600 | 5.0500 | 5.0500 | 141,186 |
26 Mar 2024 | 5.1400 | 5.2200 | 4.9800 | 5.0600 | 5.0600 | 312,514 |
25 Mar 2024 | 5.1000 | 5.1300 | 5.0400 | 5.1200 | 5.1200 | 261,677 |
24 Mar 2024 | 5.2200 | 5.2200 | 5.0200 | 5.0700 | 5.0700 | 582,580 |
21 Mar 2024 | 5.2100 | 5.3300 | 5.2000 | 5.2400 | 5.2400 | 327,056 |
20 Mar 2024 | 5.4800 | 5.5100 | 5.1800 | 5.2100 | 5.2100 | 1,044,924 |
19 Mar 2024 | 5.1400 | 5.5700 | 5.0000 | 5.4800 | 5.4800 | 4,217,030 |
18 Mar 2024 | 4.6000 | 5.0700 | 4.6000 | 5.0700 | 5.0700 | 2,049,714 |
17 Mar 2024 | 4.5300 | 4.6200 | 4.5300 | 4.6100 | 4.6100 | 289,555 |
14 Mar 2024 | 4.5100 | 4.5800 | 4.4800 | 4.5800 | 4.5800 | 222,603 |
13 Mar 2024 | 4.4800 | 4.5300 | 4.4800 | 4.5200 | 4.5200 | 84,962 |
12 Mar 2024 | 4.4800 | 4.5200 | 4.4800 | 4.4900 | 4.4900 | 98,334 |
11 Mar 2024 | 4.5200 | 4.5400 | 4.4800 | 4.5200 | 4.5200 | 66,014 |
10 Mar 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5200 | 4.5200 | 56,488 |
07 Mar 2024 | 4.5500 | 4.5500 | 4.4800 | 4.5300 | 4.5300 | 139,721 |
06 Mar 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5300 | 4.5300 | 54,913 |
05 Mar 2024 | 4.4800 | 4.5300 | 4.4700 | 4.5300 | 4.5300 | 160,685 |
04 Mar 2024 | 4.5600 | 4.5600 | 4.4800 | 4.4800 | 4.4800 | 136,616 |
03 Mar 2024 | 4.5600 | 4.5600 | 4.4700 | 4.5300 | 4.5300 | 196,288 |
29 Feb 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5300 | 4.5300 | 195,807 |
28 Feb 2024 | 4.5000 | 4.5500 | 4.4800 | 4.5500 | 4.5500 | 242,840 |
27 Feb 2024 | 4.4800 | 4.5100 | 4.4800 | 4.5000 | 4.5000 | 210,205 |
26 Feb 2024 | 4.5200 | 4.5200 | 4.4800 | 4.4800 | 4.4800 | 157,401 |
25 Feb 2024 | 4.5100 | 4.5200 | 4.5000 | 4.5200 | 4.5200 | 106,250 |
21 Feb 2024 | 4.5000 | 4.5200 | 4.4800 | 4.5100 | 4.5100 | 194,398 |
20 Feb 2024 | 4.5000 | 4.5200 | 4.4700 | 4.5000 | 4.5000 | 88,226 |
19 Feb 2024 | 4.5000 | 4.5200 | 4.4700 | 4.5000 | 4.5000 | 683,460 |
18 Feb 2024 | 4.4900 | 4.5200 | 4.4700 | 4.5000 | 4.5000 | 180,490 |
15 Feb 2024 | 4.4700 | 4.5200 | 4.4700 | 4.5100 | 4.5100 | 249,458 |
14 Feb 2024 | 4.5000 | 4.5100 | 4.4600 | 4.4800 | 4.4800 | 211,109 |
13 Feb 2024 | 4.4700 | 4.5300 | 4.4600 | 4.5000 | 4.5000 | 238,560 |
12 Feb 2024 | 4.5200 | 4.5200 | 4.4500 | 4.4900 | 4.4900 | 355,068 |
11 Feb 2024 | 4.5000 | 4.5300 | 4.4900 | 4.5200 | 4.5200 | 107,812 |
08 Feb 2024 | 4.4700 | 4.5100 | 4.4700 | 4.5000 | 4.5000 | 112,675 |
07 Feb 2024 | 4.5000 | 4.5300 | 4.4800 | 4.5200 | 4.5200 | 139,017 |
06 Feb 2024 | 4.5200 | 4.5300 | 4.4800 | 4.5100 | 4.5100 | 112,703 |
05 Feb 2024 | 4.5300 | 4.5600 | 4.5100 | 4.5100 | 4.5100 | 199,772 |
04 Feb 2024 | 4.5200 | 4.5500 | 4.5000 | 4.5500 | 4.5500 | 210,795 |
01 Feb 2024 | 4.5600 | 4.5800 | 4.5100 | 4.5200 | 4.5200 | 252,327 |
31 Jan 2024 | 4.5800 | 4.6300 | 4.5500 | 4.5600 | 4.5600 | 101,909 |
30 Jan 2024 | 4.6900 | 4.6900 | 4.5200 | 4.5400 | 4.5400 | 440,236 |
29 Jan 2024 | 4.6000 | 4.8500 | 4.5700 | 4.6800 | 4.6800 | 1,568,379 |
28 Jan 2024 | 4.5200 | 4.6200 | 4.5200 | 4.6000 | 4.6000 | 429,712 |
25 Jan 2024 | 4.5500 | 4.5500 | 4.5200 | 4.5500 | 4.5500 | 188,889 |
24 Jan 2024 | 4.5100 | 4.5200 | 4.4800 | 4.5200 | 4.5200 | 82,404 |
23 Jan 2024 | 4.5000 | 4.5200 | 4.4800 | 4.5000 | 4.5000 | 421,110 |
22 Jan 2024 | 4.4800 | 4.5400 | 4.4700 | 4.4900 | 4.4900 | 124,113 |
21 Jan 2024 | 4.5400 | 4.5700 | 4.4900 | 4.5100 | 4.5100 | 201,624 |
18 Jan 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5400 | 4.5400 | 207,741 |
17 Jan 2024 | 4.5800 | 4.6000 | 4.5300 | 4.5500 | 4.5500 | 163,623 |
16 Jan 2024 | 4.5500 | 4.5900 | 4.5400 | 4.5800 | 4.5800 | 116,641 |
15 Jan 2024 | 4.5600 | 4.5700 | 4.5400 | 4.5700 | 4.5700 | 115,624 |
14 Jan 2024 | 4.6100 | 4.6300 | 4.5300 | 4.5600 | 4.5600 | 221,231 |
11 Jan 2024 | 4.6600 | 4.6600 | 4.6000 | 4.6100 | 4.6100 | 113,079 |
10 Jan 2024 | 4.6500 | 4.6800 | 4.6300 | 4.6600 | 4.6600 | 90,456 |
09 Jan 2024 | 4.6600 | 4.6600 | 4.6000 | 4.6400 | 4.6400 | 85,183 |
08 Jan 2024 | 4.6500 | 4.6600 | 4.5900 | 4.6600 | 4.6600 | 200,811 |
07 Jan 2024 | 4.5900 | 4.6600 | 4.5800 | 4.6400 | 4.6400 | 179,738 |
04 Jan 2024 | 4.5500 | 4.6200 | 4.5400 | 4.6000 | 4.6000 | 194,926 |
03 Jan 2024 | 4.6400 | 4.6500 | 4.5800 | 4.5800 | 4.5800 | 242,033 |
02 Jan 2024 | 4.5500 | 4.6700 | 4.5300 | 4.6200 | 4.6200 | 518,037 |
01 Jan 2024 | 4.5500 | 4.5600 | 4.5300 | 4.5500 | 4.5500 | 60,470 |
31 Dec 2023 | 4.5300 | 4.5600 | 4.5300 | 4.5500 | 4.5500 | 75,761 |
28 Dec 2023 | 4.5200 | 4.5500 | 4.5000 | 4.5300 | 4.5300 | 217,603 |
27 Dec 2023 | 4.5400 | 4.5800 | 4.5000 | 4.5300 | 4.5300 | 394,071 |
26 Dec 2023 | 4.4900 | 4.5800 | 4.4700 | 4.5400 | 4.5400 | 214,826 |
25 Dec 2023 | 4.4600 | 4.5000 | 4.4600 | 4.4900 | 4.4900 | 43,659 |
24 Dec 2023 | 4.4500 | 4.5000 | 4.4500 | 4.4900 | 4.4900 | 95,823 |
21 Dec 2023 | 4.4800 | 4.5000 | 4.4500 | 4.4700 | 4.4700 | 79,631 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |