Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4.8800 | 5.0000 | 4.8800 | 4.9100 | 4.9100 | 30,144 |
20 May 2024 | 4.9100 | 4.9900 | 4.8800 | 4.8800 | 4.8800 | 6,759 |
17 May 2024 | 4.9600 | 4.9900 | 4.9200 | 4.9700 | 4.9700 | 11,080 |
16 May 2024 | 4.9700 | 5.0000 | 4.9400 | 4.9500 | 4.9500 | 12,632 |
15 May 2024 | 4.9200 | 4.9900 | 4.9200 | 4.9700 | 4.9700 | 1,779 |
14 May 2024 | 4.9300 | 4.9800 | 4.9200 | 4.9800 | 4.9800 | 5,873 |
13 May 2024 | 4.9900 | 4.9900 | 4.9100 | 4.9900 | 4.9900 | 13,647 |
10 May 2024 | 4.8000 | 5.0000 | 4.8000 | 4.9900 | 4.9900 | 18,007 |
09 May 2024 | 4.9500 | 4.9500 | 4.9000 | 4.9400 | 4.9400 | 36,902 |
08 May 2024 | 4.9400 | 4.9700 | 4.9400 | 4.9600 | 4.9600 | 4,558 |
07 May 2024 | 4.8900 | 4.9200 | 4.8900 | 4.9100 | 4.9100 | 2,204 |
06 May 2024 | 4.6900 | 4.9500 | 4.6900 | 4.9000 | 4.9000 | 8,299 |
03 May 2024 | 4.8500 | 4.9300 | 4.8500 | 4.9300 | 4.9300 | 6,735 |
02 May 2024 | 4.8600 | 4.8700 | 4.8500 | 4.8500 | 4.8500 | 6,671 |
01 May 2024 | 4.9600 | 4.9600 | 4.8800 | 4.8800 | 4.8800 | 10,878 |
30 Apr 2024 | 4.9500 | 4.9700 | 4.8900 | 4.9500 | 4.9500 | 4,992 |
29 Apr 2024 | 4.8800 | 4.9400 | 4.8800 | 4.9300 | 4.9300 | 18,607 |
26 Apr 2024 | 4.9000 | 4.9100 | 4.8300 | 4.8800 | 4.8800 | 12,173 |
24 Apr 2024 | 4.9000 | 4.9700 | 4.8900 | 4.9000 | 4.9000 | 89,175 |
23 Apr 2024 | 4.8400 | 4.9200 | 4.8400 | 4.9000 | 4.9000 | 18,941 |
22 Apr 2024 | 4.7500 | 4.8700 | 4.7500 | 4.8700 | 4.8700 | 10,076 |
19 Apr 2024 | 4.8000 | 4.8100 | 4.7300 | 4.7300 | 4.7300 | 8,855 |
18 Apr 2024 | 4.8100 | 4.8600 | 4.7600 | 4.7900 | 4.7900 | 3,189 |
17 Apr 2024 | 4.8300 | 4.8500 | 4.7800 | 4.8400 | 4.8400 | 19,352 |
16 Apr 2024 | 4.8300 | 4.8300 | 4.7300 | 4.7300 | 4.7300 | 24,308 |
15 Apr 2024 | 4.8200 | 4.9400 | 4.8200 | 4.8200 | 4.8200 | 3,298 |
12 Apr 2024 | 4.9200 | 4.9200 | 4.8600 | 4.9000 | 4.9000 | 8,797 |
11 Apr 2024 | 4.8800 | 4.8900 | 4.8300 | 4.8500 | 4.8500 | 10,674 |
10 Apr 2024 | 4.9300 | 4.9400 | 4.8800 | 4.8800 | 4.8800 | 66,445 |
09 Apr 2024 | 4.9300 | 4.9300 | 4.9000 | 4.9000 | 4.9000 | 5,268 |
08 Apr 2024 | 4.9300 | 4.9300 | 4.8900 | 4.9200 | 4.9200 | 1,150 |
05 Apr 2024 | 4.8800 | 4.9300 | 4.8800 | 4.9200 | 4.9200 | 2,123 |
04 Apr 2024 | 4.9200 | 4.9600 | 4.8800 | 4.8900 | 4.8900 | 15,314 |
03 Apr 2024 | 5.0200 | 5.0200 | 4.8700 | 4.9200 | 4.9200 | 34,562 |
02 Apr 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9900 | 4.9900 | 16,396 |
28 Mar 2024 | 4.9100 | 5.0000 | 4.9100 | 4.9500 | 4.9500 | 2,440 |
27 Mar 2024 | 4.8400 | 4.9650 | 4.8400 | 4.9600 | 4.9600 | 13,882 |
26 Mar 2024 | 4.9700 | 4.9700 | 4.8900 | 4.8900 | 4.8900 | 36,549 |
25 Mar 2024 | 4.9600 | 4.9700 | 4.9000 | 4.9700 | 4.9700 | 2,939 |
22 Mar 2024 | 4.9100 | 4.9500 | 4.8900 | 4.9500 | 4.9500 | 140,228 |
21 Mar 2024 | 4.9500 | 4.9600 | 4.8600 | 4.9600 | 4.9600 | 4,031 |
20 Mar 2024 | 4.8400 | 4.9000 | 4.8300 | 4.8300 | 4.8300 | 14,050 |
19 Mar 2024 | 4.8100 | 4.9000 | 4.8100 | 4.8200 | 4.8200 | 14,426 |
18 Mar 2024 | 4.9100 | 4.9100 | 4.8300 | 4.8400 | 4.8400 | 1,567 |
15 Mar 2024 | 4.8800 | 4.9200 | 4.8100 | 4.9100 | 4.9100 | 11,658 |
14 Mar 2024 | 4.8700 | 4.9200 | 4.8700 | 4.9100 | 4.9100 | 3,260 |
13 Mar 2024 | 4.9400 | 4.9600 | 4.8600 | 4.8600 | 4.8600 | 13,596 |
12 Mar 2024 | 4.9400 | 4.9400 | 4.8800 | 4.9200 | 4.9200 | 902 |
11 Mar 2024 | 5.0200 | 5.0200 | 4.8900 | 4.9400 | 4.9400 | 21,739 |
08 Mar 2024 | 4.9100 | 5.0000 | 4.9100 | 5.0000 | 5.0000 | 14,683 |
07 Mar 2024 | 4.8600 | 4.9100 | 4.8600 | 4.9100 | 4.9100 | 10,735 |
06 Mar 2024 | 4.8800 | 4.8900 | 4.8300 | 4.8600 | 4.8600 | 10,399 |
05 Mar 2024 | 4.8400 | 4.9000 | 4.8400 | 4.8900 | 4.8900 | 16,307 |
04 Mar 2024 | 4.8800 | 4.8800 | 4.8500 | 4.8500 | 4.8500 | 9,169 |
01 Mar 2024 | 4.8800 | 4.8800 | 4.8400 | 4.8400 | 4.8400 | 8,906 |
29 Feb 2024 | 4.8700 | 4.8800 | 4.8300 | 4.8700 | 4.8700 | 32,596 |
28 Feb 2024 | 4.8400 | 4.8500 | 4.8400 | 4.8500 | 4.8500 | 702 |
27 Feb 2024 | 4.8200 | 4.8600 | 4.8100 | 4.8100 | 4.8100 | 16,327 |
26 Feb 2024 | 4.8500 | 4.8500 | 4.7800 | 4.8100 | 4.8100 | 4,595 |
23 Feb 2024 | 4.8100 | 4.8400 | 4.7900 | 4.8300 | 4.8300 | 19,534 |
22 Feb 2024 | 4.7800 | 4.8300 | 4.7600 | 4.8100 | 4.8100 | 5,012 |
21 Feb 2024 | 4.8000 | 4.8400 | 4.7700 | 4.7700 | 4.7700 | 3,999 |
20 Feb 2024 | 4.7300 | 4.8700 | 4.7300 | 4.7800 | 4.7800 | 26,518 |
19 Feb 2024 | 4.8800 | 4.8800 | 4.8400 | 4.8400 | 4.8400 | 3,241 |
16 Feb 2024 | 4.8800 | 4.8800 | 4.8300 | 4.8300 | 4.8300 | 14,600 |
15 Feb 2024 | 4.8600 | 4.9000 | 4.8100 | 4.8100 | 4.8100 | 11,453 |
14 Feb 2024 | 4.8000 | 4.8800 | 4.7900 | 4.8600 | 4.8600 | 14,579 |
13 Feb 2024 | 4.8700 | 4.8900 | 4.8600 | 4.8900 | 4.8900 | 689 |
12 Feb 2024 | 4.7900 | 4.9000 | 4.7900 | 4.8600 | 4.8600 | 10,279 |
09 Feb 2024 | 4.8800 | 4.8900 | 4.8200 | 4.8900 | 4.8900 | 5,064 |
08 Feb 2024 | 4.8300 | 4.8800 | 4.8300 | 4.8800 | 4.8800 | 9,249 |
07 Feb 2024 | 4.8300 | 4.8500 | 4.8200 | 4.8500 | 4.8500 | 3,121 |
06 Feb 2024 | 4.8200 | 4.8200 | 4.8100 | 4.8200 | 4.8200 | 8,319 |
05 Feb 2024 | 4.7600 | 4.8200 | 4.7600 | 4.8100 | 4.8100 | 21,780 |
02 Feb 2024 | 4.8000 | 4.8300 | 4.8000 | 4.8300 | 4.8300 | 4,225 |
01 Feb 2024 | 4.7700 | 4.7900 | 4.7300 | 4.7300 | 4.7300 | 4,425 |
31 Jan 2024 | 4.8100 | 4.8200 | 4.7700 | 4.7700 | 4.7700 | 4,521 |
30 Jan 2024 | 4.8200 | 4.8300 | 4.8200 | 4.8200 | 4.8200 | 10,271 |
29 Jan 2024 | 4.7000 | 4.8500 | 4.7000 | 4.8100 | 4.8100 | 14,421 |
25 Jan 2024 | 4.7800 | 4.8300 | 4.7500 | 4.7500 | 4.7500 | 18,591 |
24 Jan 2024 | 4.8300 | 4.8300 | 4.7300 | 4.7300 | 4.7300 | 27,462 |
23 Jan 2024 | 4.7600 | 4.8300 | 4.7500 | 4.8300 | 4.8300 | 42,001 |
22 Jan 2024 | 4.7400 | 4.8000 | 4.7400 | 4.7500 | 4.7500 | 14,083 |
19 Jan 2024 | 4.7300 | 4.8000 | 4.7300 | 4.7800 | 4.7800 | 20,105 |
18 Jan 2024 | 4.7600 | 4.7600 | 4.7100 | 4.7200 | 4.7200 | 10,914 |
17 Jan 2024 | 4.8000 | 4.8200 | 4.7600 | 4.7600 | 4.7600 | 26,245 |
16 Jan 2024 | 4.7900 | 4.8500 | 4.7800 | 4.7900 | 4.7900 | 5,931 |
15 Jan 2024 | 4.6000 | 4.8500 | 4.6000 | 4.8400 | 4.8400 | 1,108 |
12 Jan 2024 | 4.7700 | 4.8100 | 4.7700 | 4.8100 | 4.8100 | 10,247 |
11 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 9,447 |
10 Jan 2024 | 4.7800 | 4.8200 | 4.7700 | 4.8200 | 4.8200 | 3,537 |
09 Jan 2024 | 4.7500 | 4.8200 | 4.7500 | 4.7700 | 4.7700 | 3,032 |
08 Jan 2024 | 4.7900 | 4.7900 | 4.7100 | 4.7100 | 4.7100 | 15,792 |
05 Jan 2024 | 4.7600 | 4.8000 | 4.7600 | 4.8000 | 4.8000 | 996 |
04 Jan 2024 | 4.7600 | 4.7900 | 4.7500 | 4.7500 | 4.7500 | 307 |
03 Jan 2024 | 4.8900 | 4.8900 | 4.7600 | 4.7600 | 4.7600 | 16,379 |
02 Jan 2024 | 4.8500 | 4.8900 | 4.8300 | 4.8900 | 4.8900 | 3,449 |
29 Dec 2023 | 4.8100 | 4.8900 | 4.8100 | 4.8500 | 4.8500 | 917 |
28 Dec 2023 | 4.8000 | 4.8700 | 4.8000 | 4.8100 | 4.8100 | 6,573 |
27 Dec 2023 | 4.8100 | 4.8300 | 4.7800 | 4.8000 | 4.8000 | 3,814 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |