Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 3.3800 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | 52,300 |
13 June 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3600 | 3.3600 | 104,800 |
12 June 2024 | 3.3800 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 12,800 |
11 June 2024 | 3.4200 | 3.4200 | 3.3400 | 3.3800 | 3.3800 | 39,200 |
10 June 2024 | 3.4000 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | 41,200 |
07 June 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | 36,200 |
06 June 2024 | 3.4400 | 3.4600 | 3.3600 | 3.4000 | 3.4000 | 60,400 |
05 June 2024 | 3.4400 | 3.4400 | 3.4200 | 3.4400 | 3.4400 | 10,900 |
04 June 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4200 | 3.4200 | 83,900 |
31 May 2024 | 3.4400 | 3.4800 | 3.4200 | 3.4200 | 3.4200 | 79,100 |
30 May 2024 | 3.4600 | 3.4800 | 3.4400 | 3.4400 | 3.4400 | 87,100 |
29 May 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4400 | 3.4400 | 117,200 |
28 May 2024 | 3.4600 | 3.4800 | 3.4200 | 3.4200 | 3.4200 | 66,300 |
27 May 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4600 | 3.4600 | 160,300 |
24 May 2024 | 3.4400 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 82,500 |
23 May 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4000 | 3.4000 | 93,800 |
21 May 2024 | 3.4200 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 46,800 |
20 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
17 May 2024 | 3.3600 | 3.4200 | 3.3600 | 3.4000 | 3.4000 | 59,200 |
16 May 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
15 May 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | 159,500 |
14 May 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 133,100 |
13 May 2024 | 3.4000 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 45,600 |
10 May 2024 | 3.3800 | 3.3800 | 3.3600 | 3.3800 | 3.3800 | 36,600 |
09 May 2024 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 46,800 |
08 May 2024 | 3.3800 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 55,400 |
07 May 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
03 May 2024 | 3.4000 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | 50,600 |
02 May 2024 | 3.4000 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 91,700 |
30 Apr 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | 52,500 |
29 Apr 2024 | 3.4400 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | 53,700 |
26 Apr 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | 49,900 |
25 Apr 2024 | 3.4000 | 3.4200 | 3.3600 | 3.4000 | 3.4000 | 17,400 |
24 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
23 Apr 2024 | 3.3400 | 3.4200 | 3.3400 | 3.4000 | 3.4000 | 53,200 |
22 Apr 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 42,700 |
19 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
18 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
17 Apr 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4400 | 3.4400 | 37,600 |
11 Apr 2024 | 3.4200 | 3.6000 | 3.4200 | 3.4400 | 3.4400 | 479,000 |
10 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
09 Apr 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 47,900 |
05 Apr 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | 43,800 |
04 Apr 2024 | 3.4400 | 3.4400 | 3.3600 | 3.3800 | 3.3800 | 153,200 |
03 Apr 2024 | 3.3800 | 3.4000 | 3.3800 | 3.3800 | 3.3800 | 198,200 |
02 Apr 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 59,900 |
01 Apr 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3800 | 3.3800 | 111,700 |
29 Mar 2024 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 30,000 |
28 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
27 Mar 2024 | 3.3800 | 3.4200 | 3.3600 | 3.4200 | 3.4200 | 51,300 |
26 Mar 2024 | 3.4200 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | 57,400 |
25 Mar 2024 | 3.3000 | 3.4800 | 3.3000 | 3.3600 | 3.3600 | 281,900 |
22 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
21 Mar 2024 | 3.3000 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 127,700 |
20 Mar 2024 | 3.3200 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 70,800 |
19 Mar 2024 | 3.3400 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 78,000 |
18 Mar 2024 | 3.3800 | 3.3800 | 3.3200 | 3.3200 | 3.3200 | 71,500 |
15 Mar 2024 | 3.3200 | 3.3600 | 3.3000 | 3.3400 | 3.3400 | 48,600 |
14 Mar 2024 | 3.3000 | 3.3200 | 3.2600 | 3.3200 | 3.3200 | 107,800 |
13 Mar 2024 | 3.2600 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 162,300 |
12 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
11 Mar 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2400 | 3.2400 | 316,600 |
08 Mar 2024 | 3.3000 | 3.3600 | 3.2400 | 3.2600 | 3.2600 | 303,800 |
07 Mar 2024 | 3.3400 | 3.4000 | 3.2600 | 3.2800 | 3.2800 | 185,100 |
06 Mar 2024 | 3.2800 | 3.3600 | 3.2800 | 3.3400 | 3.3400 | 227,800 |
05 Mar 2024 | 3.4400 | 3.4600 | 3.3000 | 3.3000 | 3.3000 | 202,600 |
04 Mar 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | 3.4200 | 63,400 |
01 Mar 2024 | 3.5400 | 3.5800 | 3.4600 | 3.4600 | 3.4600 | 659,300 |
01 Mar 2024 | 0.3 Dividend | |||||
29 Feb 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0000 | 3.7000 | 1,346,300 |
28 Feb 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0000 | 3.7000 | 541,200 |
27 Feb 2024 | 4.0400 | 4.0600 | 3.9800 | 4.0000 | 3.7000 | 901,700 |
23 Feb 2024 | 3.9600 | 4.0000 | 3.9000 | 4.0000 | 3.7000 | 609,300 |
22 Feb 2024 | 3.9400 | 3.9600 | 3.8800 | 3.9000 | 3.6075 | 612,100 |
21 Feb 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8800 | 3.5890 | 421,300 |
20 Feb 2024 | 4.3000 | 4.3000 | 3.7800 | 3.8000 | 3.5150 | 2,795,800 |
19 Feb 2024 | 3.2800 | 3.3400 | 3.2800 | 3.3400 | 3.0895 | 70,400 |
16 Feb 2024 | 3.2600 | 3.2800 | 3.2400 | 3.2800 | 3.0340 | 8,700 |
15 Feb 2024 | 3.2800 | 3.3400 | 3.2200 | 3.2400 | 2.9970 | 91,100 |
14 Feb 2024 | 3.3000 | 3.3200 | 3.2400 | 3.2600 | 3.0155 | 79,300 |
13 Feb 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3000 | 3.0525 | 66,900 |
12 Feb 2024 | 3.3800 | 3.3800 | 3.2400 | 3.3400 | 3.0895 | 54,200 |
09 Feb 2024 | 3.3200 | 3.3800 | 3.3200 | 3.3400 | 3.0895 | 14,400 |
08 Feb 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.0710 | 9,200 |
07 Feb 2024 | 3.2600 | 3.3800 | 3.2600 | 3.3400 | 3.0895 | 23,400 |
06 Feb 2024 | 3.2400 | 3.3000 | 3.2400 | 3.2800 | 3.0340 | 81,700 |
05 Feb 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3000 | 3.0525 | 119,400 |
02 Feb 2024 | 3.3400 | 3.3600 | 3.3000 | 3.3400 | 3.0895 | 65,100 |
01 Feb 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | 3.0895 | 18,800 |
31 Jan 2024 | 3.3800 | 3.3800 | 3.3200 | 3.3400 | 3.0895 | 3,500 |
30 Jan 2024 | 3.3800 | 3.3800 | 3.3200 | 3.3600 | 3.1080 | 4,400 |
29 Jan 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.0710 | 124,200 |
26 Jan 2024 | 3.3000 | 3.3600 | 3.2600 | 3.3400 | 3.0895 | 75,700 |
25 Jan 2024 | 3.3600 | 3.3600 | 3.2400 | 3.3400 | 3.0895 | 86,100 |
24 Jan 2024 | 3.3200 | 3.3400 | 3.2800 | 3.3000 | 3.0525 | 167,800 |
23 Jan 2024 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 3.0525 | 64,300 |
22 Jan 2024 | 3.4400 | 3.4400 | 3.3000 | 3.4000 | 3.1450 | 17,400 |
19 Jan 2024 | 3.3200 | 3.3400 | 3.3000 | 3.3000 | 3.0525 | 10,800 |
18 Jan 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3400 | 3.0895 | 9,400 |
17 Jan 2024 | 3.4400 | 3.4400 | 3.3400 | 3.3400 | 3.0895 | 25,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |