Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 5.24 | 5.26 | 5.16 | 5.22 | 5.22 | 384,279 |
30 May 2024 | 5.22 | 5.30 | 5.18 | 5.26 | 5.26 | 234,267 |
29 May 2024 | 5.33 | 5.35 | 5.22 | 5.24 | 5.24 | 202,181 |
28 May 2024 | 5.47 | 5.49 | 5.34 | 5.36 | 5.36 | 141,634 |
27 May 2024 | 5.34 | 5.47 | 5.32 | 5.45 | 5.45 | 162,496 |
24 May 2024 | 5.39 | 5.47 | 5.31 | 5.34 | 5.34 | 128,290 |
23 May 2024 | 5.36 | 5.49 | 5.36 | 5.47 | 5.47 | 143,969 |
22 May 2024 | 5.40 | 5.45 | 5.34 | 5.38 | 5.38 | 113,526 |
21 May 2024 | 5.36 | 5.45 | 5.22 | 5.41 | 5.41 | 420,482 |
20 May 2024 | 5.41 | 5.49 | 5.41 | 5.44 | 5.44 | 139,084 |
17 May 2024 | 5.45 | 5.46 | 5.38 | 5.40 | 5.40 | 178,559 |
16 May 2024 | 5.52 | 5.55 | 5.48 | 5.49 | 5.49 | 148,993 |
15 May 2024 | 5.51 | 5.55 | 5.46 | 5.49 | 5.49 | 201,097 |
14 May 2024 | 5.45 | 5.59 | 5.40 | 5.48 | 5.48 | 241,235 |
13 May 2024 | 5.45 | 5.46 | 5.39 | 5.41 | 5.41 | 138,425 |
10 May 2024 | 5.39 | 5.51 | 5.39 | 5.43 | 5.43 | 176,717 |
09 May 2024 | 5.39 | 5.46 | 5.36 | 5.36 | 5.36 | 188,945 |
09 May 2024 | 0.17 Dividend | |||||
08 May 2024 | 5.47 | 5.59 | 5.45 | 5.55 | 5.38 | 335,614 |
07 May 2024 | 5.44 | 5.47 | 5.40 | 5.45 | 5.28 | 181,952 |
06 May 2024 | 5.32 | 5.44 | 5.32 | 5.42 | 5.25 | 256,990 |
03 May 2024 | 5.40 | 5.40 | 5.30 | 5.32 | 5.15 | 203,166 |
02 May 2024 | 5.51 | 5.51 | 5.34 | 5.35 | 5.18 | 384,314 |
30 Apr 2024 | 5.80 | 5.80 | 5.45 | 5.45 | 5.28 | 413,929 |
29 Apr 2024 | 5.72 | 5.91 | 5.60 | 5.80 | 5.62 | 280,509 |
26 Apr 2024 | 5.72 | 5.86 | 5.66 | 5.68 | 5.50 | 632,509 |
25 Apr 2024 | 5.64 | 5.64 | 5.51 | 5.51 | 5.34 | 309,681 |
24 Apr 2024 | 5.72 | 5.73 | 5.64 | 5.64 | 5.46 | 293,175 |
23 Apr 2024 | 5.65 | 5.72 | 5.60 | 5.69 | 5.51 | 146,387 |
22 Apr 2024 | 5.73 | 5.73 | 5.55 | 5.59 | 5.42 | 308,097 |
19 Apr 2024 | 5.67 | 5.67 | 5.57 | 5.66 | 5.49 | 330,520 |
18 Apr 2024 | 5.87 | 5.88 | 5.72 | 5.75 | 5.57 | 274,926 |
17 Apr 2024 | 5.81 | 5.93 | 5.81 | 5.82 | 5.64 | 246,897 |
16 Apr 2024 | 5.93 | 5.95 | 5.68 | 5.84 | 5.66 | 845,772 |
15 Apr 2024 | 6.12 | 6.22 | 6.08 | 6.10 | 5.91 | 322,833 |
12 Apr 2024 | 6.32 | 6.32 | 6.11 | 6.12 | 5.93 | 238,238 |
11 Apr 2024 | 6.10 | 6.31 | 6.10 | 6.26 | 6.06 | 471,573 |
10 Apr 2024 | 6.24 | 6.34 | 6.03 | 6.15 | 5.96 | 393,205 |
09 Apr 2024 | 6.24 | 6.34 | 6.16 | 6.20 | 6.01 | 538,887 |
08 Apr 2024 | 6.11 | 6.26 | 6.09 | 6.24 | 6.05 | 492,830 |
05 Apr 2024 | 5.97 | 6.11 | 5.91 | 6.11 | 5.91 | 513,872 |
04 Apr 2024 | 6.05 | 6.06 | 5.99 | 6.04 | 5.85 | 313,179 |
03 Apr 2024 | 5.89 | 6.02 | 5.84 | 6.02 | 5.83 | 389,693 |
02 Apr 2024 | 5.90 | 6.00 | 5.83 | 5.93 | 5.74 | 479,751 |
28 Mar 2024 | 6.05 | 6.05 | 5.84 | 5.89 | 5.70 | 458,095 |
27 Mar 2024 | 5.89 | 6.05 | 5.89 | 6.04 | 5.85 | 536,088 |
26 Mar 2024 | 5.75 | 5.93 | 5.74 | 5.93 | 5.74 | 404,704 |
25 Mar 2024 | 5.70 | 5.80 | 5.61 | 5.77 | 5.59 | 401,890 |
22 Mar 2024 | 5.73 | 5.76 | 5.65 | 5.68 | 5.50 | 265,015 |
21 Mar 2024 | 5.62 | 5.72 | 5.60 | 5.72 | 5.55 | 517,312 |
20 Mar 2024 | 5.25 | 5.79 | 5.20 | 5.57 | 5.39 | 1,889,272 |
19 Mar 2024 | 5.80 | 6.12 | 4.84 | 5.22 | 5.05 | 3,478,311 |
18 Mar 2024 | 5.90 | 5.91 | 5.81 | 5.84 | 5.65 | 552,109 |
15 Mar 2024 | 5.76 | 5.85 | 5.72 | 5.80 | 5.62 | 610,366 |
14 Mar 2024 | 5.88 | 5.88 | 5.74 | 5.75 | 5.57 | 303,381 |
13 Mar 2024 | 5.86 | 5.88 | 5.79 | 5.86 | 5.68 | 191,931 |
12 Mar 2024 | 5.72 | 5.88 | 5.68 | 5.84 | 5.65 | 449,281 |
11 Mar 2024 | 5.76 | 5.77 | 5.61 | 5.68 | 5.51 | 502,861 |
08 Mar 2024 | 5.95 | 6.09 | 5.81 | 5.81 | 5.63 | 827,252 |
07 Mar 2024 | 5.84 | 6.21 | 5.80 | 6.03 | 5.85 | 1,116,997 |
06 Mar 2024 | 5.66 | 5.91 | 5.63 | 5.90 | 5.72 | 794,818 |
05 Mar 2024 | 5.66 | 5.69 | 5.61 | 5.64 | 5.47 | 177,910 |
04 Mar 2024 | 5.67 | 5.72 | 5.60 | 5.68 | 5.50 | 202,397 |
01 Mar 2024 | 5.78 | 5.80 | 5.61 | 5.65 | 5.47 | 285,336 |
29 Feb 2024 | 5.57 | 5.77 | 5.55 | 5.74 | 5.57 | 587,400 |
28 Feb 2024 | 5.59 | 5.59 | 5.45 | 5.53 | 5.36 | 227,268 |
27 Feb 2024 | 5.56 | 5.61 | 5.51 | 5.59 | 5.41 | 277,419 |
26 Feb 2024 | 5.64 | 5.67 | 5.55 | 5.59 | 5.42 | 251,405 |
23 Feb 2024 | 5.70 | 5.70 | 5.60 | 5.64 | 5.46 | 141,751 |
22 Feb 2024 | 5.80 | 5.86 | 5.70 | 5.71 | 5.53 | 227,557 |
21 Feb 2024 | 5.70 | 5.79 | 5.69 | 5.79 | 5.61 | 288,753 |
20 Feb 2024 | 5.62 | 5.72 | 5.59 | 5.70 | 5.52 | 228,176 |
19 Feb 2024 | 5.66 | 5.66 | 5.58 | 5.66 | 5.48 | 211,764 |
16 Feb 2024 | 5.73 | 5.81 | 5.70 | 5.71 | 5.53 | 283,522 |
15 Feb 2024 | 5.74 | 5.78 | 5.63 | 5.67 | 5.49 | 309,294 |
14 Feb 2024 | 5.52 | 5.68 | 5.49 | 5.67 | 5.49 | 367,029 |
13 Feb 2024 | 5.75 | 5.75 | 5.32 | 5.55 | 5.38 | 715,187 |
12 Feb 2024 | 5.75 | 5.80 | 5.72 | 5.76 | 5.59 | 132,881 |
09 Feb 2024 | 5.76 | 5.78 | 5.69 | 5.70 | 5.53 | 188,789 |
08 Feb 2024 | 5.70 | 5.86 | 5.70 | 5.78 | 5.60 | 326,791 |
07 Feb 2024 | 5.80 | 5.86 | 5.65 | 5.66 | 5.49 | 333,621 |
06 Feb 2024 | 5.63 | 5.80 | 5.63 | 5.80 | 5.62 | 445,542 |
05 Feb 2024 | 5.72 | 5.76 | 5.64 | 5.64 | 5.46 | 483,574 |
02 Feb 2024 | 5.79 | 5.86 | 5.72 | 5.74 | 5.56 | 453,574 |
01 Feb 2024 | 5.61 | 5.78 | 5.54 | 5.71 | 5.53 | 449,893 |
31 Jan 2024 | 5.55 | 5.65 | 5.51 | 5.63 | 5.45 | 579,826 |
30 Jan 2024 | 5.55 | 5.55 | 5.47 | 5.55 | 5.38 | 272,087 |
29 Jan 2024 | 5.51 | 5.54 | 5.44 | 5.52 | 5.35 | 212,035 |
26 Jan 2024 | 5.46 | 5.53 | 5.34 | 5.52 | 5.35 | 353,017 |
25 Jan 2024 | 5.55 | 5.59 | 5.47 | 5.49 | 5.32 | 303,241 |
24 Jan 2024 | 5.47 | 5.57 | 5.31 | 5.56 | 5.39 | 598,121 |
23 Jan 2024 | 5.26 | 5.41 | 5.16 | 5.41 | 5.25 | 645,056 |
22 Jan 2024 | 5.03 | 5.29 | 4.99 | 5.21 | 5.05 | 1,653,907 |
19 Jan 2024 | 4.60 | 4.87 | 4.55 | 4.82 | 4.67 | 613,590 |
18 Jan 2024 | 4.45 | 4.59 | 4.43 | 4.55 | 4.41 | 230,414 |
17 Jan 2024 | 4.51 | 4.52 | 4.37 | 4.42 | 4.28 | 272,158 |
16 Jan 2024 | 4.65 | 4.65 | 4.56 | 4.59 | 4.45 | 119,313 |
15 Jan 2024 | 4.72 | 4.72 | 4.64 | 4.69 | 4.54 | 207,767 |
12 Jan 2024 | 4.80 | 4.88 | 4.69 | 4.71 | 4.56 | 196,270 |
11 Jan 2024 | 4.85 | 4.90 | 4.79 | 4.79 | 4.64 | 311,055 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |