Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 4.5400 | 4.5600 | 4.3000 | 4.3000 | 4.3000 | 6,681 |
13 June 2024 | 4.5400 | 4.5600 | 4.5400 | 4.5400 | 4.5400 | 1,981 |
12 June 2024 | 4.4400 | 4.5400 | 4.4000 | 4.5400 | 4.5400 | 1,922 |
11 June 2024 | 4.5700 | 4.6400 | 4.4300 | 4.4300 | 4.4300 | 4,550 |
10 June 2024 | 4.7800 | 4.8200 | 4.4000 | 4.5700 | 4.5700 | 8,678 |
07 June 2024 | 4.8700 | 4.8800 | 4.8400 | 4.8400 | 4.8400 | 3,604 |
06 June 2024 | 4.7600 | 4.9200 | 4.7600 | 4.8600 | 4.8600 | 7,686 |
05 June 2024 | 4.8800 | 4.9400 | 4.7500 | 4.7500 | 4.7500 | 7,103 |
04 June 2024 | 4.8000 | 4.8800 | 4.8000 | 4.8800 | 4.8800 | 4,466 |
03 June 2024 | 4.7700 | 5.0400 | 4.7500 | 4.8000 | 4.8000 | 10,262 |
31 May 2024 | 4.7500 | 4.7700 | 4.7500 | 4.7700 | 4.7700 | 3,101 |
30 May 2024 | 4.6800 | 4.7500 | 4.6800 | 4.7500 | 4.7500 | 4,793 |
29 May 2024 | 4.7500 | 4.7800 | 4.6200 | 4.6800 | 4.6800 | 6,664 |
28 May 2024 | 4.7000 | 4.7700 | 4.7000 | 4.7600 | 4.7600 | 5,878 |
27 May 2024 | 4.7000 | 4.7700 | 4.6400 | 4.6900 | 4.6900 | 6,892 |
24 May 2024 | 4.6000 | 4.6400 | 4.5600 | 4.6200 | 4.6200 | 6,544 |
23 May 2024 | 4.4400 | 4.6000 | 4.4300 | 4.6000 | 4.6000 | 21,048 |
22 May 2024 | 4.4200 | 4.4400 | 4.3900 | 4.4000 | 4.4000 | 5,837 |
21 May 2024 | 4.4000 | 4.5200 | 4.4000 | 4.4300 | 4.4300 | 8,038 |
20 May 2024 | 4.1000 | 4.4400 | 4.1000 | 4.4200 | 4.4200 | 23,344 |
17 May 2024 | 4.0000 | 4.0100 | 3.8900 | 3.9500 | 3.9500 | 6,878 |
16 May 2024 | 4.0000 | 4.0400 | 3.9800 | 4.0000 | 4.0000 | 9,640 |
15 May 2024 | 4.0300 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 53,256 |
14 May 2024 | 3.9200 | 4.0400 | 3.9000 | 4.0000 | 4.0000 | 3,908 |
13 May 2024 | 3.9900 | 3.9900 | 3.8600 | 3.9000 | 3.9000 | 4,965 |
10 May 2024 | 4.0500 | 4.0500 | 3.9900 | 3.9900 | 3.9900 | 1,393 |
09 May 2024 | 3.9500 | 4.0500 | 3.9500 | 4.0500 | 4.0500 | 1,420 |
08 May 2024 | 4.0000 | 4.1200 | 3.9200 | 3.9200 | 3.9200 | 2,922 |
07 May 2024 | 4.0800 | 4.1700 | 4.0000 | 4.0000 | 4.0000 | 6,458 |
06 May 2024 | 4.1000 | 4.1200 | 4.0300 | 4.0800 | 4.0800 | 1,426 |
03 May 2024 | 4.1700 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 2,140 |
02 May 2024 | 4.1500 | 4.1600 | 4.1500 | 4.1600 | 4.1600 | 202 |
30 Apr 2024 | 4.1800 | 4.1800 | 4.1400 | 4.1400 | 4.1400 | 1,109 |
29 Apr 2024 | 4.2100 | 4.2300 | 4.1800 | 4.1800 | 4.1800 | 1,156 |
26 Apr 2024 | 4.2200 | 4.2300 | 4.2200 | 4.2200 | 4.2200 | 582 |
25 Apr 2024 | 4.2200 | 4.2200 | 4.2100 | 4.2200 | 4.2200 | 871 |
24 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 23 |
23 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 76 |
22 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 42 |
19 Apr 2024 | 4.2100 | 4.2200 | 4.2100 | 4.2200 | 4.2200 | 281 |
18 Apr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 633 |
17 Apr 2024 | 4.2400 | 4.2400 | 4.2100 | 4.2100 | 4.2100 | 403 |
16 Apr 2024 | 4.3000 | 4.3000 | 4.2300 | 4.2500 | 4.2500 | 513 |
15 Apr 2024 | 4.2400 | 4.3300 | 4.2400 | 4.3300 | 4.3300 | 754 |
15 Apr 2024 | 0.035 Dividend | |||||
12 Apr 2024 | 4.2700 | 4.2800 | 4.2700 | 4.2700 | 4.2350 | 1,061 |
11 Apr 2024 | 4.2800 | 4.2800 | 4.2700 | 4.2700 | 4.2350 | 1,033 |
10 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2449 | 524 |
09 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2449 | 518 |
08 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2449 | 1,880 |
05 Apr 2024 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | 4.2548 | 540 |
04 Apr 2024 | 4.2800 | 4.2900 | 4.2800 | 4.2900 | 4.2548 | 390 |
03 Apr 2024 | 4.2900 | 4.3000 | 4.2700 | 4.2800 | 4.2449 | 1,200 |
02 Apr 2024 | 4.3100 | 4.3100 | 4.2800 | 4.2800 | 4.2449 | 877 |
28 Mar 2024 | 4.2800 | 4.2900 | 4.2800 | 4.2800 | 4.2449 | 719 |
27 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2449 | 504 |
26 Mar 2024 | 4.3300 | 4.3400 | 4.2800 | 4.2800 | 4.2449 | 1,839 |
25 Mar 2024 | 4.3200 | 4.3300 | 4.3200 | 4.3200 | 4.2846 | 501 |
22 Mar 2024 | 4.3500 | 4.3600 | 4.3200 | 4.3200 | 4.2846 | 836 |
21 Mar 2024 | 4.3400 | 4.3700 | 4.3400 | 4.3400 | 4.3044 | 720 |
20 Mar 2024 | 4.4200 | 4.4400 | 4.3200 | 4.3200 | 4.2846 | 2,972 |
19 Mar 2024 | 4.4300 | 4.4300 | 4.4200 | 4.4200 | 4.3838 | 996 |
18 Mar 2024 | 4.4400 | 4.4400 | 4.4300 | 4.4300 | 4.3937 | 1,464 |
15 Mar 2024 | 4.4000 | 4.4400 | 4.4000 | 4.4400 | 4.4036 | 977 |
14 Mar 2024 | 4.3900 | 4.4000 | 4.3900 | 4.4000 | 4.3639 | 663 |
13 Mar 2024 | 4.4600 | 4.4900 | 4.3900 | 4.3900 | 4.3540 | 2,922 |
12 Mar 2024 | 4.4200 | 4.5300 | 4.4200 | 4.4600 | 4.4234 | 1,974 |
11 Mar 2024 | 4.3600 | 4.4000 | 4.3500 | 4.4000 | 4.3639 | 1,485 |
08 Mar 2024 | 4.3300 | 4.3500 | 4.3300 | 4.3500 | 4.3143 | 901 |
07 Mar 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3300 | 4.2945 | 1,005 |
06 Mar 2024 | 4.3000 | 4.3100 | 4.2900 | 4.2900 | 4.2548 | 868 |
05 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2648 | 81 |
04 Mar 2024 | 4.2700 | 4.3200 | 4.2400 | 4.2800 | 4.2449 | 2,157 |
01 Mar 2024 | 4.2500 | 4.2500 | 4.2400 | 4.2400 | 4.2052 | 321 |
29 Feb 2024 | 4.2800 | 4.2800 | 4.1900 | 4.2500 | 4.2152 | 2,286 |
28 Feb 2024 | 4.2900 | 4.3000 | 4.2800 | 4.2800 | 4.2449 | 371 |
27 Feb 2024 | 4.1800 | 4.2800 | 4.1700 | 4.2800 | 4.2449 | 703 |
26 Feb 2024 | 4.2600 | 4.2600 | 4.1500 | 4.1600 | 4.1259 | 9,248 |
23 Feb 2024 | 4.3800 | 4.3900 | 4.2600 | 4.2600 | 4.2251 | 1,995 |
22 Feb 2024 | 4.4300 | 4.4400 | 4.3500 | 4.3800 | 4.3441 | 1,280 |
21 Feb 2024 | 4.4000 | 4.4300 | 4.3800 | 4.4300 | 4.3937 | 1,363 |
20 Feb 2024 | 4.4900 | 4.4900 | 4.3400 | 4.4000 | 4.3639 | 3,131 |
19 Feb 2024 | 4.5000 | 4.5000 | 4.4900 | 4.4900 | 4.4532 | 158 |
16 Feb 2024 | 4.5200 | 4.5300 | 4.5000 | 4.5000 | 4.4631 | 1,249 |
15 Feb 2024 | 4.5200 | 4.5300 | 4.5200 | 4.5200 | 4.4830 | 1,234 |
14 Feb 2024 | 4.5300 | 4.5300 | 4.5200 | 4.5200 | 4.4830 | 949 |
13 Feb 2024 | 4.5400 | 4.5400 | 4.5300 | 4.5300 | 4.4929 | 475 |
12 Feb 2024 | 4.5200 | 4.5600 | 4.5200 | 4.5300 | 4.4929 | 3,474 |
09 Feb 2024 | 4.3500 | 4.5800 | 4.3500 | 4.5200 | 4.4830 | 3,375 |
08 Feb 2024 | 4.5000 | 4.5000 | 4.2000 | 4.3500 | 4.3143 | 9,790 |
07 Feb 2024 | 4.6000 | 4.6000 | 4.5100 | 4.5200 | 4.4830 | 2,461 |
06 Feb 2024 | 4.6600 | 4.7000 | 4.5500 | 4.6000 | 4.5623 | 5,329 |
05 Feb 2024 | 4.7100 | 4.7100 | 4.6500 | 4.6600 | 4.6218 | 2,225 |
02 Feb 2024 | 4.7200 | 4.7200 | 4.7100 | 4.7100 | 4.6714 | 528 |
01 Feb 2024 | 4.7100 | 4.7100 | 4.6900 | 4.7100 | 4.6714 | 791 |
31 Jan 2024 | 4.8000 | 4.8000 | 4.6400 | 4.7000 | 4.6615 | 9,996 |
30 Jan 2024 | 4.6000 | 4.9700 | 4.5600 | 4.8000 | 4.7607 | 33,973 |
29 Jan 2024 | 4.5600 | 4.6900 | 4.5200 | 4.5500 | 4.5127 | 17,228 |
26 Jan 2024 | 4.7000 | 4.8000 | 4.4400 | 4.5000 | 4.4631 | 6,059 |
25 Jan 2024 | 4.2300 | 4.8000 | 4.2300 | 4.6000 | 4.5623 | 21,212 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |