Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 4.4000 | 4.4300 | 4.3900 | 4.4100 | 4.4100 | 34,851 |
10 May 2024 | 4.4500 | 4.4600 | 4.3900 | 4.4100 | 4.4100 | 111,758 |
09 May 2024 | 4.5500 | 4.5800 | 4.4100 | 4.4200 | 4.4200 | 138,599 |
08 May 2024 | 4.5000 | 4.5900 | 4.5000 | 4.5500 | 4.5500 | 562,877 |
07 May 2024 | 4.4000 | 4.5200 | 4.3800 | 4.5000 | 4.5000 | 354,753 |
06 May 2024 | 4.6100 | 4.6100 | 4.3100 | 4.4100 | 4.4100 | 510,009 |
03 May 2024 | 4.5200 | 4.6400 | 4.5200 | 4.6200 | 4.6200 | 58,069 |
02 May 2024 | 4.5500 | 4.6100 | 4.5200 | 4.5200 | 4.5200 | 52,432 |
01 May 2024 | 4.5400 | 4.5900 | 4.4800 | 4.5500 | 4.5500 | 71,062 |
30 Apr 2024 | 4.6800 | 4.6800 | 4.5500 | 4.5800 | 4.5800 | 108,819 |
29 Apr 2024 | 4.7000 | 4.7000 | 4.6200 | 4.6400 | 4.6400 | 97,875 |
26 Apr 2024 | 4.7400 | 4.7400 | 4.6000 | 4.6100 | 4.6100 | 82,497 |
24 Apr 2024 | 4.6100 | 4.7100 | 4.6100 | 4.6300 | 4.6300 | 237,281 |
23 Apr 2024 | 4.6800 | 4.7000 | 4.5400 | 4.5400 | 4.5400 | 72,150 |
22 Apr 2024 | 4.6000 | 4.6800 | 4.5400 | 4.6200 | 4.6200 | 69,248 |
19 Apr 2024 | 4.5700 | 4.6700 | 4.5550 | 4.6500 | 4.6500 | 139,131 |
18 Apr 2024 | 4.5500 | 4.6100 | 4.5400 | 4.6100 | 4.6100 | 76,707 |
17 Apr 2024 | 4.5900 | 4.6100 | 4.5200 | 4.5700 | 4.5700 | 60,688 |
16 Apr 2024 | 4.7600 | 4.7800 | 4.5600 | 4.5600 | 4.5600 | 99,745 |
15 Apr 2024 | 4.7000 | 4.7550 | 4.6100 | 4.7200 | 4.7200 | 254,984 |
12 Apr 2024 | 4.5800 | 4.7300 | 4.5800 | 4.7200 | 4.7200 | 68,843 |
11 Apr 2024 | 4.6800 | 4.6800 | 4.5500 | 4.6300 | 4.6300 | 107,488 |
10 Apr 2024 | 4.7200 | 4.7300 | 4.6600 | 4.6900 | 4.6900 | 67,595 |
09 Apr 2024 | 4.6300 | 4.7100 | 4.6100 | 4.6700 | 4.6700 | 56,966 |
08 Apr 2024 | 4.5400 | 4.6800 | 4.5400 | 4.6600 | 4.6600 | 58,466 |
05 Apr 2024 | 4.5500 | 4.5900 | 4.5000 | 4.5700 | 4.5700 | 107,112 |
04 Apr 2024 | 4.5500 | 4.5600 | 4.4600 | 4.5500 | 4.5500 | 217,035 |
03 Apr 2024 | 4.7400 | 4.7900 | 4.4700 | 4.4800 | 4.4800 | 57,069 |
02 Apr 2024 | 4.8100 | 4.9000 | 4.7100 | 4.7200 | 4.7200 | 176,407 |
28 Mar 2024 | 4.6500 | 4.8100 | 4.6100 | 4.8100 | 4.8100 | 147,789 |
27 Mar 2024 | 4.5900 | 4.6000 | 4.4600 | 4.6000 | 4.6000 | 110,217 |
27 Mar 2024 | 0.046 Dividend | |||||
26 Mar 2024 | 4.5800 | 4.6500 | 4.4500 | 4.5900 | 4.5440 | 150,884 |
25 Mar 2024 | 4.5200 | 4.6400 | 4.5200 | 4.6000 | 4.5539 | 279,212 |
22 Mar 2024 | 4.5000 | 4.5100 | 4.4200 | 4.4500 | 4.4054 | 44,553 |
21 Mar 2024 | 4.4400 | 4.5000 | 4.4000 | 4.4400 | 4.3955 | 70,267 |
20 Mar 2024 | 4.5600 | 4.5600 | 4.4200 | 4.4200 | 4.3757 | 52,984 |
19 Mar 2024 | 4.4600 | 4.5250 | 4.3600 | 4.5000 | 4.4549 | 137,586 |
18 Mar 2024 | 4.4100 | 4.4300 | 4.3200 | 4.4000 | 4.3559 | 92,613 |
15 Mar 2024 | 4.4000 | 4.4500 | 4.2900 | 4.4100 | 4.3658 | 207,831 |
14 Mar 2024 | 4.4600 | 4.4600 | 4.3600 | 4.3700 | 4.3262 | 192,060 |
13 Mar 2024 | 4.4100 | 4.4600 | 4.2000 | 4.4200 | 4.3757 | 281,364 |
12 Mar 2024 | 4.5000 | 4.5400 | 4.3600 | 4.4200 | 4.3757 | 200,519 |
11 Mar 2024 | 4.5500 | 4.5800 | 4.4700 | 4.5200 | 4.4747 | 236,390 |
08 Mar 2024 | 4.5500 | 4.6500 | 4.5400 | 4.5800 | 4.5341 | 154,956 |
07 Mar 2024 | 4.5000 | 4.6300 | 4.4300 | 4.5700 | 4.5242 | 932,459 |
06 Mar 2024 | 4.4900 | 4.5700 | 4.4600 | 4.5000 | 4.4549 | 832,556 |
05 Mar 2024 | 4.6500 | 4.6700 | 4.4700 | 4.5500 | 4.5044 | 248,966 |
04 Mar 2024 | 4.7500 | 4.8100 | 4.6600 | 4.6800 | 4.6331 | 292,636 |
01 Mar 2024 | 4.9000 | 4.9000 | 4.7400 | 4.7500 | 4.7024 | 179,269 |
29 Feb 2024 | 4.8200 | 4.9000 | 4.7100 | 4.9000 | 4.8509 | 139,994 |
28 Feb 2024 | 4.8500 | 4.9000 | 4.7200 | 4.8300 | 4.7816 | 165,449 |
27 Feb 2024 | 4.8900 | 4.8900 | 4.4500 | 4.8500 | 4.8014 | 382,367 |
26 Feb 2024 | 5.0100 | 5.1300 | 4.7000 | 4.9100 | 4.8608 | 546,820 |
23 Feb 2024 | 5.3300 | 5.3500 | 4.9300 | 5.0500 | 4.9994 | 434,049 |
22 Feb 2024 | 5.2600 | 5.4200 | 5.2500 | 5.3300 | 5.2766 | 203,233 |
21 Feb 2024 | 5.2500 | 5.3300 | 5.2500 | 5.2700 | 5.2172 | 45,767 |
20 Feb 2024 | 5.3500 | 5.3800 | 5.2300 | 5.3000 | 5.2469 | 177,092 |
19 Feb 2024 | 5.2800 | 5.3850 | 5.2000 | 5.3300 | 5.2766 | 156,841 |
16 Feb 2024 | 5.1900 | 5.2500 | 5.1000 | 5.1900 | 5.1380 | 121,854 |
15 Feb 2024 | 5.2000 | 5.3100 | 5.0300 | 5.1500 | 5.0984 | 607,081 |
14 Feb 2024 | 4.8400 | 5.2200 | 4.7700 | 5.1600 | 5.1083 | 446,664 |
13 Feb 2024 | 4.7900 | 4.8700 | 4.7800 | 4.8700 | 4.8212 | 44,186 |
12 Feb 2024 | 4.8000 | 4.9000 | 4.8000 | 4.8900 | 4.8410 | 47,168 |
09 Feb 2024 | 4.7400 | 4.8800 | 4.6900 | 4.8400 | 4.7915 | 32,123 |
08 Feb 2024 | 4.8900 | 4.8900 | 4.6500 | 4.7100 | 4.6628 | 90,743 |
07 Feb 2024 | 4.8000 | 4.8400 | 4.7500 | 4.8000 | 4.7519 | 33,674 |
06 Feb 2024 | 4.8400 | 4.9600 | 4.7500 | 4.7500 | 4.7024 | 57,893 |
05 Feb 2024 | 4.7700 | 4.8900 | 4.7500 | 4.8700 | 4.8212 | 98,610 |
02 Feb 2024 | 4.9000 | 4.9000 | 4.7700 | 4.7700 | 4.7222 | 72,994 |
01 Feb 2024 | 4.8600 | 4.8600 | 4.7500 | 4.8000 | 4.7519 | 71,132 |
31 Jan 2024 | 4.8400 | 4.9300 | 4.8400 | 4.8800 | 4.8311 | 175,970 |
30 Jan 2024 | 4.7900 | 4.8700 | 4.7500 | 4.8400 | 4.7915 | 309,810 |
29 Jan 2024 | 4.7300 | 4.8000 | 4.7000 | 4.7500 | 4.7024 | 79,449 |
25 Jan 2024 | 4.7500 | 4.7500 | 4.6900 | 4.7400 | 4.6925 | 18,164 |
24 Jan 2024 | 4.7400 | 4.7500 | 4.6900 | 4.7200 | 4.6727 | 387,935 |
23 Jan 2024 | 4.7300 | 4.8000 | 4.6800 | 4.7400 | 4.6925 | 74,553 |
22 Jan 2024 | 4.6900 | 4.7200 | 4.6400 | 4.6900 | 4.6430 | 155,080 |
19 Jan 2024 | 4.7500 | 4.7500 | 4.6900 | 4.7200 | 4.6727 | 26,014 |
18 Jan 2024 | 4.7300 | 4.7300 | 4.6900 | 4.7000 | 4.6529 | 43,689 |
17 Jan 2024 | 4.7600 | 4.7600 | 4.6900 | 4.6900 | 4.6430 | 158,956 |
16 Jan 2024 | 4.9200 | 4.9300 | 4.7200 | 4.7400 | 4.6925 | 299,191 |
15 Jan 2024 | 4.8900 | 5.0000 | 4.8400 | 4.9800 | 4.9301 | 127,664 |
12 Jan 2024 | 4.7500 | 4.9000 | 4.7500 | 4.8600 | 4.8113 | 82,089 |
11 Jan 2024 | 4.6900 | 4.8000 | 4.6600 | 4.7900 | 4.7420 | 86,639 |
10 Jan 2024 | 4.7000 | 4.7100 | 4.6500 | 4.6900 | 4.6430 | 48,848 |
09 Jan 2024 | 4.6700 | 4.7000 | 4.6300 | 4.6500 | 4.6034 | 166,587 |
08 Jan 2024 | 4.7400 | 4.7400 | 4.6500 | 4.6600 | 4.6133 | 61,101 |
05 Jan 2024 | 4.8000 | 4.8000 | 4.6600 | 4.6900 | 4.6430 | 225,010 |
04 Jan 2024 | 4.7400 | 4.8000 | 4.6600 | 4.8000 | 4.7519 | 73,477 |
03 Jan 2024 | 4.7800 | 4.7800 | 4.6800 | 4.7300 | 4.6826 | 54,110 |
02 Jan 2024 | 4.7600 | 4.8600 | 4.7600 | 4.8000 | 4.7519 | 105,138 |
29 Dec 2023 | 4.8500 | 4.8500 | 4.7900 | 4.8200 | 4.7717 | 35,694 |
28 Dec 2023 | 4.7500 | 4.8600 | 4.7500 | 4.8500 | 4.8014 | 93,057 |
27 Dec 2023 | 4.7300 | 4.8100 | 4.7000 | 4.7500 | 4.7024 | 90,607 |
22 Dec 2023 | 4.7300 | 4.7400 | 4.6100 | 4.7400 | 4.6925 | 69,556 |
21 Dec 2023 | 4.8600 | 4.8600 | 4.6800 | 4.6800 | 4.6331 | 114,578 |
20 Dec 2023 | 4.7900 | 4.8900 | 4.7900 | 4.8500 | 4.8014 | 161,021 |
19 Dec 2023 | 4.7200 | 4.7800 | 4.6450 | 4.7700 | 4.7222 | 494,654 |
18 Dec 2023 | 4.7800 | 4.8050 | 4.5700 | 4.6900 | 4.6430 | 869,695 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |