Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3200 | 4.3200 | 900 |
25 June 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
24 June 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
21 June 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 900 |
20 June 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
19 June 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
18 June 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
17 June 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
14 June 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
13 June 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
12 June 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
11 June 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
10 June 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
07 June 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
06 June 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
05 June 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
04 June 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
03 June 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
31 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
30 May 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
29 May 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
28 May 2024 | 4.5000 | 4.7600 | 4.5000 | 4.5000 | 4.5000 | 240 |
27 May 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
24 May 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
23 May 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
22 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
21 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
20 May 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
17 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
16 May 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
15 May 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
14 May 2024 | 4.2800 | 4.4600 | 4.2800 | 4.4600 | 4.4600 | 2 |
13 May 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
10 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
09 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
08 May 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
07 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
06 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
03 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
02 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
30 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
29 Apr 2024 | 4.2200 | 4.2200 | 4.0000 | 4.0000 | 4.0000 | 1,250 |
26 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
25 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
24 Apr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
23 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
22 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
19 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
18 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
17 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
16 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
15 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
12 Apr 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
11 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
10 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
09 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
08 Apr 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
05 Apr 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
04 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
03 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
02 Apr 2024 | 4.7600 | 4.7600 | 4.7400 | 4.7400 | 4.7400 | 3,418 |
28 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
27 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
26 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
25 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
22 Mar 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
22 Mar 2024 | 0.3 Dividend | |||||
21 Mar 2024 | 4.6600 | 4.8600 | 4.6600 | 4.8600 | 4.5600 | 750 |
20 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.2410 | - |
19 Mar 2024 | 4.5600 | 4.5800 | 4.5600 | 4.5800 | 4.2973 | 900 |
18 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2035 | - |
15 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3160 | - |
14 Mar 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.3723 | - |
13 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.3911 | - |
12 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3160 | - |
11 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.1847 | - |
08 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.1847 | 75 |
07 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.2598 | - |
06 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.2598 | - |
05 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2035 | - |
04 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3160 | - |
01 Mar 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.5600 | - |
29 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5975 | - |
28 Feb 2024 | 4.8200 | 4.8600 | 4.8200 | 4.8600 | 4.5600 | 600 |
27 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5975 | - |
26 Feb 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.7383 | - |
23 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.6914 | - |
22 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.7852 | - |
21 Feb 2024 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | 5.0198 | 361 |
20 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.8321 | - |
19 Feb 2024 | 5.1000 | 5.3500 | 5.1000 | 5.3500 | 5.0198 | 224 |
16 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 4.9728 | 1,300 |
15 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.8790 | - |
14 Feb 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.8790 | 700 |
13 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.6163 | - |
12 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.6163 | - |
09 Feb 2024 | 4.9200 | 5.1000 | 4.9200 | 5.1000 | 4.7852 | 600 |
08 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.6351 | - |
07 Feb 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.6538 | - |
06 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.6914 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |