Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
27 June 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
26 June 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
25 June 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
24 June 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
21 June 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
20 June 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
18 June 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
17 June 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
14 June 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
13 June 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
12 June 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
11 June 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
10 June 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
07 June 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
06 June 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
05 June 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
04 June 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
03 June 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
31 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
30 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
29 May 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
28 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
24 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
24 May 2024 | 0.022 Dividend | |||||
23 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5180 | - |
22 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5180 | - |
21 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5180 | - |
20 May 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5280 | - |
17 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5180 | - |
16 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5180 | - |
15 May 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5080 | - |
14 May 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5080 | - |
13 May 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5080 | - |
10 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4981 | - |
09 May 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5080 | - |
08 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4981 | - |
07 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5180 | - |
06 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5180 | - |
03 May 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5280 | - |
02 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5180 | - |
01 May 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5080 | - |
30 Apr 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5080 | - |
29 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5280 | - |
26 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5280 | - |
25 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5379 | - |
24 Apr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5479 | - |
24 Apr 2024 | 0.025 Dividend | |||||
23 Apr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5230 | - |
22 Apr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5230 | - |
19 Apr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5230 | - |
18 Apr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5230 | - |
17 Apr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5230 | - |
16 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5329 | - |
15 Apr 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5428 | - |
12 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5527 | - |
11 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5527 | - |
10 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5626 | - |
09 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5725 | - |
08 Apr 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5428 | - |
05 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5527 | - |
04 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5527 | - |
03 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5626 | - |
02 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5527 | - |
01 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5725 | - |
28 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5527 | - |
27 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5626 | - |
26 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5626 | - |
25 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5626 | - |
22 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5923 | - |
21 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5923 | - |
20 Mar 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5824 | - |
19 Mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6022 | - |
18 Mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6022 | - |
15 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6219 | - |
14 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6219 | - |
13 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6318 | - |
12 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6318 | - |
11 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6516 | - |
08 Mar 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6417 | - |
07 Mar 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6417 | - |
06 Mar 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6417 | - |
05 Mar 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6417 | - |
04 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6219 | - |
01 Mar 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5824 | - |
29 Feb 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5329 | - |
28 Feb 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5329 | - |
27 Feb 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5428 | - |
26 Feb 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5428 | - |
23 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5527 | - |
23 Feb 2024 | 0.024 Dividend | |||||
22 Feb 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5190 | - |
21 Feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4895 | - |
20 Feb 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6470 | - |
16 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6864 | - |
15 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6864 | - |
14 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6765 | - |
13 Feb 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6667 | - |
12 Feb 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6569 | - |
09 Feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6372 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |