Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
20 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
16 Feb 2024 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | 68,878 |
15 Feb 2024 | 5.10 | 5.15 | 5.10 | 5.11 | 5.11 | 90,512 |
14 Feb 2024 | 5.14 | 5.15 | 5.12 | 5.15 | 5.15 | 74,559 |
13 Feb 2024 | 5.09 | 5.15 | 5.09 | 5.15 | 5.15 | 89,987 |
12 Feb 2024 | 5.14 | 5.15 | 5.09 | 5.15 | 5.15 | 28,743 |
09 Feb 2024 | 5.13 | 5.15 | 5.09 | 5.11 | 5.11 | 173,214 |
08 Feb 2024 | 5.13 | 5.15 | 5.10 | 5.13 | 5.13 | 242,770 |
07 Feb 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 66,138 |
06 Feb 2024 | 5.16 | 5.20 | 5.14 | 5.19 | 5.19 | 29,645 |
05 Feb 2024 | 5.15 | 5.20 | 5.13 | 5.13 | 5.13 | 74,147 |
02 Feb 2024 | 5.15 | 5.20 | 5.14 | 5.18 | 5.18 | 66,541 |
01 Feb 2024 | 5.21 | 5.25 | 5.18 | 5.24 | 5.24 | 31,803 |
31 Jan 2024 | 5.20 | 5.25 | 5.20 | 5.22 | 5.22 | 24,220 |
30 Jan 2024 | 5.23 | 5.27 | 5.20 | 5.26 | 5.26 | 29,119 |
29 Jan 2024 | 5.21 | 5.30 | 5.21 | 5.27 | 5.27 | 21,593 |
26 Jan 2024 | 5.29 | 5.37 | 5.24 | 5.25 | 5.25 | 31,198 |
25 Jan 2024 | 5.30 | 5.40 | 5.21 | 5.27 | 5.27 | 77,481 |
24 Jan 2024 | 5.47 | 5.47 | 5.25 | 5.26 | 5.26 | 126,457 |
23 Jan 2024 | 5.59 | 5.59 | 5.40 | 5.41 | 5.41 | 136,136 |
22 Jan 2024 | 5.51 | 5.60 | 5.43 | 5.52 | 5.52 | 129,948 |
19 Jan 2024 | 5.51 | 5.59 | 5.37 | 5.58 | 5.58 | 19,864 |
18 Jan 2024 | 5.66 | 5.66 | 5.46 | 5.46 | 5.46 | 20,542 |
17 Jan 2024 | 5.70 | 5.71 | 5.60 | 5.70 | 5.70 | 16,332 |
16 Jan 2024 | 5.62 | 5.80 | 5.51 | 5.80 | 5.80 | 35,433 |
12 Jan 2024 | 5.59 | 5.63 | 5.48 | 5.63 | 5.63 | 14,846 |
11 Jan 2024 | 5.58 | 5.60 | 5.46 | 5.58 | 5.58 | 15,898 |
10 Jan 2024 | 5.67 | 5.68 | 5.50 | 5.54 | 5.54 | 85,841 |
09 Jan 2024 | 6.00 | 6.00 | 5.68 | 5.70 | 5.70 | 65,804 |
08 Jan 2024 | 5.79 | 6.00 | 5.72 | 5.94 | 5.94 | 41,758 |
05 Jan 2024 | 5.63 | 5.88 | 5.62 | 5.79 | 5.79 | 31,265 |
04 Jan 2024 | 5.99 | 5.99 | 5.66 | 5.77 | 5.77 | 75,631 |
03 Jan 2024 | 5.70 | 5.99 | 5.55 | 5.71 | 5.71 | 45,604 |
02 Jan 2024 | 5.88 | 5.90 | 5.75 | 5.76 | 5.76 | 16,035 |
29 Dec 2023 | 5.96 | 6.06 | 5.80 | 5.84 | 5.84 | 30,735 |
28 Dec 2023 | 5.90 | 6.20 | 5.90 | 6.00 | 6.00 | 33,298 |
28 Dec 2023 | 0.165623 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |