Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 3.2200 | 3.2200 | 3.1200 | 3.2000 | 3.2000 | 51,801 |
21 May 2024 | 3.2000 | 3.2000 | 3.1200 | 3.2000 | 3.2000 | 18,400 |
20 May 2024 | 3.1600 | 3.2000 | 3.1400 | 3.2000 | 3.2000 | 45,600 |
17 May 2024 | 3.0000 | 3.1600 | 3.0000 | 3.1600 | 3.1600 | 285,300 |
16 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
15 May 2024 | 3.2600 | 3.3000 | 3.0800 | 3.1000 | 3.1000 | 303,000 |
14 May 2024 | 3.2800 | 3.3000 | 3.2400 | 3.2600 | 3.2600 | 133,400 |
13 May 2024 | 3.3600 | 3.4000 | 3.2600 | 3.2600 | 3.2600 | 177,900 |
10 May 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 14,400 |
09 May 2024 | 3.4400 | 3.5000 | 3.3400 | 3.3800 | 3.3800 | 63,700 |
08 May 2024 | 3.4600 | 3.4600 | 3.3800 | 3.4400 | 3.4400 | 15,600 |
07 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
03 May 2024 | 3.3600 | 3.4600 | 3.3600 | 3.4200 | 3.4200 | 29,000 |
02 May 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
30 Apr 2024 | 3.4000 | 3.4600 | 3.3800 | 3.3800 | 3.3800 | 18,700 |
29 Apr 2024 | 3.3400 | 3.5000 | 3.3400 | 3.4000 | 3.4000 | 56,500 |
26 Apr 2024 | 3.3800 | 3.3800 | 3.3000 | 3.3400 | 3.3400 | 28,900 |
25 Apr 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | 3.3400 | 3,100 |
24 Apr 2024 | 3.3800 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | 8,700 |
23 Apr 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 184,700 |
22 Apr 2024 | 3.2400 | 3.3600 | 3.2400 | 3.3200 | 3.3200 | 72,500 |
19 Apr 2024 | 3.3400 | 3.3400 | 3.2400 | 3.2600 | 3.2600 | 18,800 |
18 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
17 Apr 2024 | 3.3000 | 3.3400 | 3.2600 | 3.2800 | 3.2800 | 43,800 |
11 Apr 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 15,400 |
10 Apr 2024 | 3.2800 | 3.3800 | 3.2800 | 3.3200 | 3.3200 | 43,200 |
09 Apr 2024 | 3.2400 | 3.3400 | 3.2400 | 3.3200 | 3.3200 | 49,800 |
05 Apr 2024 | 3.2400 | 3.2600 | 3.2000 | 3.2400 | 3.2400 | 77,000 |
04 Apr 2024 | 3.3200 | 3.3200 | 3.2400 | 3.2400 | 3.2400 | 271,000 |
03 Apr 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2600 | 3.2600 | 66,400 |
02 Apr 2024 | 3.3200 | 3.3400 | 3.2800 | 3.2800 | 3.2800 | 37,200 |
01 Apr 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | 19,500 |
29 Mar 2024 | 3.3400 | 3.3600 | 3.2800 | 3.2800 | 3.2800 | 53,900 |
28 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
27 Mar 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2200 | 3.2200 | 238,200 |
26 Mar 2024 | 3.2400 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | 64,100 |
25 Mar 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2400 | 3.2400 | 83,400 |
22 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
21 Mar 2024 | 3.2800 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | 49,800 |
20 Mar 2024 | 3.3000 | 3.3400 | 3.2600 | 3.2800 | 3.2800 | 114,600 |
19 Mar 2024 | 3.2600 | 3.3800 | 3.2600 | 3.3000 | 3.3000 | 98,200 |
18 Mar 2024 | 3.2800 | 3.4000 | 3.2400 | 3.2600 | 3.2600 | 286,100 |
15 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
14 Mar 2024 | 3.2600 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 138,100 |
13 Mar 2024 | 3.3400 | 3.3400 | 3.2800 | 3.2800 | 3.2800 | 155,100 |
12 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
12 Mar 2024 | 0.18 Dividend | |||||
11 Mar 2024 | 3.5400 | 3.6000 | 3.5400 | 3.5600 | 3.3800 | 255,000 |
08 Mar 2024 | 3.5800 | 3.6000 | 3.5400 | 3.5400 | 3.3610 | 187,700 |
07 Mar 2024 | 3.5400 | 3.5800 | 3.5200 | 3.5800 | 3.3990 | 234,400 |
06 Mar 2024 | 3.4600 | 3.5200 | 3.4600 | 3.5200 | 3.3420 | 93,400 |
05 Mar 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4600 | 3.2851 | 39,200 |
04 Mar 2024 | 3.3800 | 3.4800 | 3.3200 | 3.4800 | 3.3040 | 335,900 |
01 Mar 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3600 | 3.1901 | 55,500 |
29 Feb 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | 3.1521 | 97,300 |
28 Feb 2024 | 3.2600 | 3.3200 | 3.2600 | 3.3000 | 3.1331 | 251,800 |
27 Feb 2024 | 3.3000 | 3.3000 | 3.1800 | 3.2400 | 3.0762 | 228,400 |
23 Feb 2024 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | 3.1142 | 131,000 |
22 Feb 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3400 | 3.1711 | 185,100 |
21 Feb 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.1901 | 23,100 |
20 Feb 2024 | 3.3600 | 3.3600 | 3.3200 | 3.3600 | 3.1901 | 44,300 |
19 Feb 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.1901 | 37,800 |
16 Feb 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | 3.1711 | 118,200 |
15 Feb 2024 | 3.3800 | 3.4000 | 3.3800 | 3.3800 | 3.2091 | 31,900 |
14 Feb 2024 | 3.3800 | 3.4000 | 3.3600 | 3.3800 | 3.2091 | 38,800 |
13 Feb 2024 | 3.4400 | 3.4800 | 3.3600 | 3.3800 | 3.2091 | 47,300 |
12 Feb 2024 | 3.3800 | 3.4400 | 3.3600 | 3.4200 | 3.2471 | 16,600 |
09 Feb 2024 | 3.3800 | 3.4000 | 3.3600 | 3.3600 | 3.1901 | 30,900 |
08 Feb 2024 | 3.3600 | 3.4400 | 3.3600 | 3.3800 | 3.2091 | 86,300 |
07 Feb 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3600 | 3.1901 | 120,100 |
06 Feb 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3400 | 3.1711 | 100,500 |
05 Feb 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3600 | 3.1901 | 62,100 |
02 Feb 2024 | 3.3800 | 3.4400 | 3.3600 | 3.3600 | 3.1901 | 116,800 |
01 Feb 2024 | 3.4400 | 3.4400 | 3.3800 | 3.4000 | 3.2281 | 55,000 |
31 Jan 2024 | 3.4000 | 3.4200 | 3.3800 | 3.4200 | 3.2471 | 13,200 |
30 Jan 2024 | 3.3800 | 3.4600 | 3.3800 | 3.4000 | 3.2281 | 29,600 |
29 Jan 2024 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | 3.2091 | 293,100 |
26 Jan 2024 | 3.4400 | 3.5200 | 3.4400 | 3.4800 | 3.3040 | 73,700 |
25 Jan 2024 | 3.5200 | 3.5200 | 3.4600 | 3.4600 | 3.2851 | 34,200 |
24 Jan 2024 | 3.5200 | 3.5200 | 3.4800 | 3.5000 | 3.3230 | 48,600 |
23 Jan 2024 | 3.5200 | 3.5200 | 3.4800 | 3.5200 | 3.3420 | 45,300 |
22 Jan 2024 | 3.5400 | 3.5600 | 3.5200 | 3.5200 | 3.3420 | 91,500 |
19 Jan 2024 | 3.5200 | 3.6200 | 3.5200 | 3.5800 | 3.3990 | 87,800 |
18 Jan 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5400 | 3.3610 | 54,200 |
17 Jan 2024 | 3.6400 | 3.6400 | 3.5400 | 3.5800 | 3.3990 | 89,600 |
16 Jan 2024 | 3.6400 | 3.6400 | 3.5800 | 3.6000 | 3.4180 | 208,000 |
15 Jan 2024 | 3.6400 | 3.6600 | 3.6400 | 3.6600 | 3.4749 | 36,400 |
12 Jan 2024 | 3.6200 | 3.6400 | 3.6200 | 3.6400 | 3.4560 | 51,800 |
11 Jan 2024 | 3.6400 | 3.6600 | 3.6000 | 3.6400 | 3.4560 | 64,300 |
10 Jan 2024 | 3.6400 | 3.6600 | 3.6400 | 3.6400 | 3.4560 | 52,600 |
09 Jan 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6400 | 3.4560 | 441,600 |
08 Jan 2024 | 3.7200 | 3.7200 | 3.6400 | 3.6600 | 3.4749 | 234,400 |
05 Jan 2024 | 3.7800 | 3.7800 | 3.6800 | 3.7000 | 3.5129 | 534,900 |
04 Jan 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.5889 | 89,500 |
03 Jan 2024 | 3.7800 | 3.8400 | 3.7800 | 3.8200 | 3.6269 | 25,700 |
28 Dec 2023 | 3.7600 | 3.7800 | 3.7400 | 3.7600 | 3.5699 | 30,300 |
27 Dec 2023 | 3.7600 | 3.7600 | 3.7400 | 3.7600 | 3.5699 | 53,500 |
26 Dec 2023 | 3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.5699 | 88,900 |
25 Dec 2023 | 3.8600 | 3.8600 | 3.7400 | 3.7800 | 3.5889 | 98,000 |
22 Dec 2023 | 3.8600 | 3.8600 | 3.8400 | 3.8600 | 3.6648 | 12,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |