Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 4.2500 | 4.2800 | 4.2500 | 4.2800 | 4.2800 | 19,412 |
21 May 2024 | 4.1600 | 4.3500 | 4.1600 | 4.2200 | 4.2200 | 70,173 |
20 May 2024 | 4.0800 | 4.1700 | 4.0800 | 4.1000 | 4.1000 | 33,460 |
17 May 2024 | 3.9300 | 4.0500 | 3.9300 | 4.0500 | 4.0500 | 18,798 |
16 May 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9100 | 3.9100 | 34,215 |
15 May 2024 | 3.9300 | 3.9300 | 3.8800 | 3.9000 | 3.9000 | 36,075 |
14 May 2024 | 3.9700 | 3.9700 | 3.9300 | 3.9500 | 3.9500 | 51,184 |
13 May 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
10 May 2024 | 4.0000 | 4.0200 | 3.9800 | 3.9900 | 3.9900 | 123,330 |
09 May 2024 | 4.0000 | 4.0300 | 3.9800 | 3.9800 | 3.9800 | 121,028 |
08 May 2024 | 4.1200 | 4.1200 | 3.9700 | 4.0000 | 4.0000 | 277,733 |
07 May 2024 | 4.2200 | 4.2200 | 4.1300 | 4.1300 | 4.1300 | 68,061 |
06 May 2024 | 4.3100 | 4.3200 | 4.2300 | 4.2300 | 4.2300 | 32,963 |
03 May 2024 | 4.2400 | 4.3100 | 4.2100 | 4.3100 | 4.3100 | 20,711 |
02 May 2024 | 4.3300 | 4.3300 | 4.2400 | 4.2400 | 4.2400 | 20,769 |
01 May 2024 | 4.3500 | 4.3500 | 4.3000 | 4.3300 | 4.3300 | 41,070 |
30 Apr 2024 | 4.4000 | 4.4300 | 4.3500 | 4.3800 | 4.3800 | 63,833 |
29 Apr 2024 | 4.3500 | 4.3800 | 4.3500 | 4.3800 | 4.3800 | 53,821 |
26 Apr 2024 | 4.4700 | 4.4700 | 4.3400 | 4.3400 | 4.3400 | 28,454 |
24 Apr 2024 | 4.5100 | 4.5100 | 4.4600 | 4.4600 | 4.4600 | 30,560 |
23 Apr 2024 | 4.5400 | 4.5600 | 4.5000 | 4.5000 | 4.5000 | 22,649 |
22 Apr 2024 | 4.5600 | 4.6000 | 4.5500 | 4.5500 | 4.5500 | 16,235 |
19 Apr 2024 | 4.6000 | 4.6000 | 4.5200 | 4.6000 | 4.6000 | 115,845 |
18 Apr 2024 | 4.5000 | 4.6100 | 4.4500 | 4.6100 | 4.6100 | 33,721 |
17 Apr 2024 | 4.5700 | 4.5800 | 4.4900 | 4.4900 | 4.4900 | 209,504 |
16 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
15 Apr 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 25,158 |
12 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
11 Apr 2024 | 4.6100 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 17,509 |
10 Apr 2024 | 4.6100 | 4.6500 | 4.6000 | 4.6000 | 4.6000 | 27,326 |
09 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
08 Apr 2024 | 4.6100 | 4.6200 | 4.5900 | 4.6200 | 4.6200 | 11,946 |
05 Apr 2024 | 4.6000 | 4.6000 | 4.5400 | 4.6000 | 4.6000 | 12,897 |
04 Apr 2024 | 4.5400 | 4.6000 | 4.5400 | 4.6000 | 4.6000 | 51,982 |
03 Apr 2024 | 4.5600 | 4.5600 | 4.5300 | 4.5300 | 4.5300 | 55,158 |
02 Apr 2024 | 4.6200 | 4.6500 | 4.5700 | 4.6000 | 4.6000 | 9,432 |
28 Mar 2024 | 4.5300 | 4.6000 | 4.5300 | 4.6000 | 4.6000 | 92,136 |
27 Mar 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5500 | 4.5500 | 31,702 |
26 Mar 2024 | 4.5600 | 4.6000 | 4.5600 | 4.6000 | 4.6000 | 15,800 |
25 Mar 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5700 | 4.5700 | 13,754 |
22 Mar 2024 | 4.5700 | 4.5900 | 4.5100 | 4.5600 | 4.5600 | 32,203 |
21 Mar 2024 | 4.5900 | 4.6200 | 4.5900 | 4.6200 | 4.6200 | 7,953 |
20 Mar 2024 | 4.5800 | 4.6000 | 4.5800 | 4.5900 | 4.5900 | 50,895 |
19 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 10,445 |
18 Mar 2024 | 4.6900 | 4.6900 | 4.6200 | 4.6200 | 4.6200 | 13,562 |
15 Mar 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6800 | 4.6800 | 47,003 |
14 Mar 2024 | 4.6900 | 4.7000 | 4.6900 | 4.7000 | 4.7000 | 84,382 |
13 Mar 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 22,713 |
12 Mar 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 33,718 |
11 Mar 2024 | 4.7700 | 4.7900 | 4.7700 | 4.7900 | 4.7900 | 26,711 |
11 Mar 2024 | 0.06 Dividend | |||||
08 Mar 2024 | 4.7900 | 4.8200 | 4.7700 | 4.8000 | 4.7400 | 100,698 |
07 Mar 2024 | 4.7900 | 4.7900 | 4.7400 | 4.7900 | 4.7301 | 17,221 |
06 Mar 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.7203 | 13,710 |
05 Mar 2024 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.6412 | 56,468 |
04 Mar 2024 | 4.7100 | 4.7800 | 4.7000 | 4.7000 | 4.6412 | 107,369 |
01 Mar 2024 | 4.6500 | 4.7300 | 4.6500 | 4.7300 | 4.6709 | 270,167 |
29 Feb 2024 | 4.6800 | 4.7000 | 4.6500 | 4.7000 | 4.6412 | 191,373 |
28 Feb 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6215 | 307,078 |
27 Feb 2024 | 4.7200 | 4.7300 | 4.7000 | 4.7000 | 4.6412 | 80,825 |
26 Feb 2024 | 4.7000 | 4.7400 | 4.6800 | 4.7300 | 4.6709 | 236,474 |
23 Feb 2024 | 4.6800 | 4.7000 | 4.6700 | 4.7000 | 4.6412 | 30,466 |
22 Feb 2024 | 4.6500 | 4.6900 | 4.6300 | 4.6900 | 4.6314 | 95,369 |
21 Feb 2024 | 4.6800 | 4.6800 | 4.6000 | 4.6100 | 4.5524 | 18,829 |
20 Feb 2024 | 4.7000 | 4.7000 | 4.6400 | 4.6800 | 4.6215 | 8,578 |
19 Feb 2024 | 4.6500 | 4.7000 | 4.6300 | 4.6300 | 4.5721 | 15,612 |
16 Feb 2024 | 4.6100 | 4.6500 | 4.5700 | 4.6500 | 4.5919 | 24,783 |
15 Feb 2024 | 4.5900 | 4.6500 | 4.5600 | 4.6100 | 4.5524 | 35,904 |
14 Feb 2024 | 4.5700 | 4.6000 | 4.5500 | 4.6000 | 4.5425 | 45,834 |
13 Feb 2024 | 4.5700 | 4.5800 | 4.5700 | 4.5700 | 4.5129 | 152,807 |
12 Feb 2024 | 4.6500 | 4.7500 | 4.6000 | 4.6000 | 4.5425 | 144,353 |
09 Feb 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5100 | 4.4536 | 2,215 |
08 Feb 2024 | 4.5200 | 4.5200 | 4.4800 | 4.5000 | 4.4437 | 36,254 |
07 Feb 2024 | 4.5600 | 4.5600 | 4.5100 | 4.5100 | 4.4536 | 47,897 |
05 Feb 2024 | 4.6300 | 4.6300 | 4.5600 | 4.5600 | 4.5030 | 43,443 |
02 Feb 2024 | 4.5500 | 4.6600 | 4.5500 | 4.6600 | 4.6017 | 78,505 |
01 Feb 2024 | 4.5600 | 4.5900 | 4.5400 | 4.5500 | 4.4931 | 21,470 |
31 Jan 2024 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | 4.5425 | 44,426 |
30 Jan 2024 | 4.5400 | 4.5700 | 4.5400 | 4.5400 | 4.4833 | 36,529 |
29 Jan 2024 | 4.5800 | 4.5800 | 4.5300 | 4.5400 | 4.4833 | 19,177 |
26 Jan 2024 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5227 | 4,409 |
25 Jan 2024 | 4.6000 | 4.6100 | 4.6000 | 4.6000 | 4.5425 | 31,691 |
24 Jan 2024 | 4.6300 | 4.6300 | 4.5700 | 4.6000 | 4.5425 | 7,222 |
23 Jan 2024 | 4.5500 | 4.6300 | 4.5500 | 4.5500 | 4.4931 | 5,922 |
22 Jan 2024 | 4.5700 | 4.6100 | 4.5700 | 4.5700 | 4.5129 | 3,479 |
19 Jan 2024 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | 4.5425 | 224,359 |
18 Jan 2024 | 4.5700 | 4.5700 | 4.5300 | 4.5500 | 4.4931 | 21,212 |
17 Jan 2024 | 4.5600 | 4.5600 | 4.5300 | 4.5300 | 4.4734 | 5,447 |
16 Jan 2024 | 4.5900 | 4.5900 | 4.5300 | 4.5700 | 4.5129 | 9,821 |
15 Jan 2024 | 4.5800 | 4.6000 | 4.5600 | 4.5600 | 4.5030 | 28,482 |
12 Jan 2024 | 4.5000 | 4.5700 | 4.4500 | 4.5700 | 4.5129 | 27,494 |
11 Jan 2024 | 4.5000 | 4.5100 | 4.4800 | 4.5000 | 4.4437 | 13,316 |
10 Jan 2024 | 4.5500 | 4.5500 | 4.4800 | 4.4800 | 4.4240 | 50,078 |
09 Jan 2024 | 4.5800 | 4.5800 | 4.5500 | 4.5700 | 4.5129 | 14,427 |
08 Jan 2024 | 4.5500 | 4.5800 | 4.5500 | 4.5800 | 4.5227 | 14,992 |
08 Jan 2024 | 0.06 Dividend | |||||
05 Jan 2024 | 4.6000 | 4.6000 | 4.5500 | 4.5900 | 4.4734 | 34,322 |
04 Jan 2024 | 4.5800 | 4.6000 | 4.5700 | 4.6000 | 4.4831 | 18,528 |
03 Jan 2024 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | 4.4831 | 100,424 |
29 Dec 2023 | 4.6000 | 4.6000 | 4.5900 | 4.5900 | 4.4734 | 10,901 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |