Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 4.9800 | 5.0000 | 4.8100 | 4.9400 | 4.9400 | 26,504 |
20 May 2024 | 4.9800 | 5.0000 | 4.7300 | 5.0000 | 5.0000 | 70,021 |
17 May 2024 | 4.7700 | 4.9900 | 4.7700 | 4.9900 | 4.9900 | 104,627 |
16 May 2024 | 4.8800 | 4.8800 | 4.7900 | 4.8600 | 4.8600 | 1,084 |
15 May 2024 | 4.8400 | 4.9000 | 4.7600 | 4.9000 | 4.9000 | 25,505 |
14 May 2024 | 4.8900 | 4.9000 | 4.8900 | 4.9000 | 4.9000 | 2,136 |
13 May 2024 | 4.8800 | 4.8900 | 4.7700 | 4.8800 | 4.8800 | 4,706 |
10 May 2024 | 4.7800 | 4.8900 | 4.7600 | 4.8800 | 4.8800 | 6,279 |
08 May 2024 | 4.8400 | 4.8900 | 4.7700 | 4.7800 | 4.7800 | 11,996 |
07 May 2024 | 4.8400 | 4.8400 | 4.7600 | 4.8400 | 4.8400 | 284 |
06 May 2024 | 4.7100 | 4.8400 | 4.7100 | 4.8400 | 4.8400 | 354 |
03 May 2024 | 4.7100 | 4.7100 | 4.6800 | 4.7100 | 4.7100 | 1,033 |
02 May 2024 | 4.7800 | 4.8000 | 4.7000 | 4.7100 | 4.7100 | 6,272 |
30 Apr 2024 | 4.7000 | 4.7900 | 4.7000 | 4.7800 | 4.7800 | 5,535 |
29 Apr 2024 | 4.7700 | 4.7700 | 4.7000 | 4.7000 | 4.7000 | 8,818 |
26 Apr 2024 | 4.7800 | 4.8000 | 4.6800 | 4.7800 | 4.7800 | 72,013 |
25 Apr 2024 | 4.7000 | 4.9000 | 4.7000 | 4.8000 | 4.8000 | 77,649 |
24 Apr 2024 | 4.7900 | 4.7900 | 4.6500 | 4.7100 | 4.7100 | 9,306 |
23 Apr 2024 | 4.8000 | 4.8100 | 4.7100 | 4.7700 | 4.7700 | 2,670 |
22 Apr 2024 | 4.9000 | 4.9000 | 4.7400 | 4.8000 | 4.8000 | 2,917 |
19 Apr 2024 | 4.7600 | 4.9500 | 4.7600 | 4.9400 | 4.9400 | 69,952 |
18 Apr 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | 7,101 |
17 Apr 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6300 | 4.6300 | 2,805 |
16 Apr 2024 | 4.6500 | 4.7000 | 4.6000 | 4.6900 | 4.6900 | 23,066 |
15 Apr 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | 27,929 |
12 Apr 2024 | 4.6900 | 4.7100 | 4.6100 | 4.7000 | 4.7000 | 50,685 |
11 Apr 2024 | 4.6600 | 4.6900 | 4.6200 | 4.6900 | 4.6900 | 5,431 |
10 Apr 2024 | 4.6000 | 4.6600 | 4.5900 | 4.6500 | 4.6500 | 5,321 |
09 Apr 2024 | 4.6000 | 4.6900 | 4.5600 | 4.6900 | 4.6900 | 5,233 |
08 Apr 2024 | 4.5600 | 4.7300 | 4.5500 | 4.7000 | 4.7000 | 2,824 |
05 Apr 2024 | 4.5300 | 4.7200 | 4.4900 | 4.5600 | 4.5600 | 13,146 |
04 Apr 2024 | 4.6400 | 4.6400 | 4.5200 | 4.5300 | 4.5300 | 3,654 |
03 Apr 2024 | 4.5900 | 4.6400 | 4.5300 | 4.6400 | 4.6400 | 856 |
02 Apr 2024 | 4.5600 | 4.6000 | 4.4000 | 4.6000 | 4.6000 | 29,890 |
28 Mar 2024 | 4.6900 | 4.6900 | 4.5000 | 4.5700 | 4.5700 | 46,849 |
27 Mar 2024 | 4.6000 | 4.7200 | 4.5000 | 4.6900 | 4.6900 | 56,875 |
26 Mar 2024 | 4.3900 | 4.6500 | 4.3900 | 4.5200 | 4.5200 | 136,739 |
25 Mar 2024 | 4.2700 | 4.4700 | 4.2700 | 4.4700 | 4.4700 | 11,958 |
22 Mar 2024 | 4.3500 | 4.6400 | 4.2700 | 4.3500 | 4.3500 | 100,963 |
21 Mar 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | 4.3500 | 27,955 |
20 Mar 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3000 | 4.3000 | 7,581 |
19 Mar 2024 | 4.3600 | 4.3600 | 4.2700 | 4.2800 | 4.2800 | 37,586 |
18 Mar 2024 | 4.3000 | 4.3700 | 4.2900 | 4.3600 | 4.3600 | 107,726 |
15 Mar 2024 | 4.3000 | 4.4000 | 4.2700 | 4.3100 | 4.3100 | 4,812 |
14 Mar 2024 | 4.2900 | 4.4900 | 4.2300 | 4.3000 | 4.3000 | 74,969 |
13 Mar 2024 | 4.3900 | 4.4600 | 4.3800 | 4.3800 | 4.3800 | 9,511 |
12 Mar 2024 | 4.3500 | 4.4100 | 4.3300 | 4.3900 | 4.3900 | 24,399 |
11 Mar 2024 | 4.4400 | 4.4400 | 4.3200 | 4.3500 | 4.3500 | 2,151 |
08 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 2,252 |
07 Mar 2024 | 4.3500 | 4.3600 | 4.3400 | 4.3600 | 4.3600 | 353 |
06 Mar 2024 | 4.3800 | 4.4300 | 4.3700 | 4.4300 | 4.4300 | 1,475 |
05 Mar 2024 | 4.4100 | 4.4300 | 4.2300 | 4.4300 | 4.4300 | 20,450 |
04 Mar 2024 | 4.4800 | 4.4800 | 4.3500 | 4.4100 | 4.4100 | 5,752 |
01 Mar 2024 | 4.5100 | 4.7300 | 4.4600 | 4.4800 | 4.4800 | 32,342 |
29 Feb 2024 | 4.5900 | 4.7000 | 4.4600 | 4.5100 | 4.5100 | 72,571 |
28 Feb 2024 | 4.7300 | 4.8000 | 4.4600 | 4.5700 | 4.5700 | 68,407 |
27 Feb 2024 | 4.5500 | 4.6800 | 4.4700 | 4.6700 | 4.6700 | 4,038 |
26 Feb 2024 | 4.6300 | 4.6300 | 4.2600 | 4.5500 | 4.5500 | 17,376 |
23 Feb 2024 | 4.4900 | 4.6300 | 4.3700 | 4.6300 | 4.6300 | 2,795 |
22 Feb 2024 | 4.4100 | 4.7500 | 4.3300 | 4.5700 | 4.5700 | 31,826 |
21 Feb 2024 | 4.4600 | 4.5300 | 4.4300 | 4.4400 | 4.4400 | 4,967 |
20 Feb 2024 | 4.5200 | 4.5500 | 4.4900 | 4.4900 | 4.4900 | 2,777 |
19 Feb 2024 | 4.6400 | 4.6400 | 4.4900 | 4.5800 | 4.5800 | 4,427 |
16 Feb 2024 | 4.5400 | 4.6500 | 4.4000 | 4.6500 | 4.6500 | 22,388 |
15 Feb 2024 | 4.6700 | 4.6700 | 4.5000 | 4.6300 | 4.6300 | 7,184 |
14 Feb 2024 | 4.6800 | 4.6800 | 4.5000 | 4.6700 | 4.6700 | 3,095 |
13 Feb 2024 | 4.3200 | 4.7000 | 4.2300 | 4.6000 | 4.6000 | 81,229 |
12 Feb 2024 | 4.4000 | 4.5900 | 4.3900 | 4.4900 | 4.4900 | 12,323 |
09 Feb 2024 | 4.2100 | 4.4000 | 4.2100 | 4.4000 | 4.4000 | 3,110 |
08 Feb 2024 | 4.3500 | 4.4900 | 4.2600 | 4.4900 | 4.4900 | 15,463 |
07 Feb 2024 | 4.3500 | 4.4600 | 4.2100 | 4.3600 | 4.3600 | 62,672 |
06 Feb 2024 | 4.3700 | 4.5000 | 4.3700 | 4.3800 | 4.3800 | 216 |
05 Feb 2024 | 4.5700 | 4.5700 | 4.3800 | 4.5200 | 4.5200 | 4,874 |
02 Feb 2024 | 4.5000 | 4.5900 | 4.5000 | 4.5700 | 4.5700 | 1,320 |
01 Feb 2024 | 4.3800 | 4.4500 | 4.3800 | 4.4500 | 4.4500 | 4,120 |
31 Jan 2024 | 4.4100 | 4.5300 | 4.4100 | 4.4400 | 4.4400 | 22,770 |
30 Jan 2024 | 4.6200 | 4.7200 | 4.3600 | 4.4700 | 4.4700 | 96,862 |
29 Jan 2024 | 4.5900 | 4.7400 | 4.5800 | 4.6200 | 4.6200 | 6,787 |
26 Jan 2024 | 4.7700 | 4.7700 | 4.4100 | 4.5900 | 4.5900 | 36,864 |
25 Jan 2024 | 4.6400 | 4.6400 | 4.4600 | 4.5400 | 4.5400 | 20,724 |
24 Jan 2024 | 4.5200 | 4.5700 | 4.4500 | 4.5500 | 4.5500 | 9,023 |
23 Jan 2024 | 4.5500 | 4.6900 | 4.5500 | 4.6300 | 4.6300 | 42,140 |
22 Jan 2024 | 4.4000 | 5.3200 | 4.3400 | 4.6000 | 4.6000 | 146,392 |
19 Jan 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4000 | 4.4000 | 10,567 |
18 Jan 2024 | 4.4000 | 4.4400 | 4.3500 | 4.4000 | 4.4000 | 5,544 |
17 Jan 2024 | 4.4500 | 4.4800 | 4.3600 | 4.4000 | 4.4000 | 13,353 |
16 Jan 2024 | 4.3100 | 4.4500 | 4.3100 | 4.4100 | 4.4100 | 3,608 |
15 Jan 2024 | 4.4600 | 4.5500 | 4.3100 | 4.3600 | 4.3600 | 29,367 |
12 Jan 2024 | 4.6000 | 4.6500 | 4.5300 | 4.6500 | 4.6500 | 7,473 |
11 Jan 2024 | 4.6100 | 4.6100 | 4.5800 | 4.5800 | 4.5800 | 8,629 |
10 Jan 2024 | 4.7100 | 4.8000 | 4.6000 | 4.7000 | 4.7000 | 36,230 |
09 Jan 2024 | 4.3400 | 4.7800 | 4.3400 | 4.7100 | 4.7100 | 36,998 |
08 Jan 2024 | 4.4000 | 4.6300 | 4.3100 | 4.3100 | 4.3100 | 37,163 |
05 Jan 2024 | 4.6000 | 4.7400 | 4.4000 | 4.4000 | 4.4000 | 26,894 |
04 Jan 2024 | 4.6100 | 6.0000 | 4.3200 | 4.6000 | 4.6000 | 50,672 |
03 Jan 2024 | 4.4800 | 4.6700 | 4.4000 | 4.6100 | 4.6100 | 13,755 |
02 Jan 2024 | 4.3700 | 4.7700 | 4.3500 | 4.4800 | 4.4800 | 1,899 |
29 Dec 2023 | 4.4400 | 4.5000 | 4.3700 | 4.3700 | 4.3700 | 2,180 |
28 Dec 2023 | 4.3100 | 4.4600 | 4.3100 | 4.4400 | 4.4400 | 5,481 |
27 Dec 2023 | 4.3000 | 4.3900 | 4.2800 | 4.3800 | 4.3800 | 5,426 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |