Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
03 May 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
02 May 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
01 May 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
30 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
29 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
29 Apr 2024 | 0.102676 Dividend | |||||
26 Apr 2024 | 5.15 | 5.17 | 5.13 | 5.16 | 5.06 | 1,558 |
25 Apr 2024 | 5.02 | 5.05 | 4.99 | 5.04 | 4.94 | 1,786 |
24 Apr 2024 | 5.04 | 5.05 | 5.03 | 5.05 | 4.95 | 2,570 |
23 Apr 2024 | 5.01 | 5.03 | 4.99 | 4.99 | 4.89 | 12,496 |
22 Apr 2024 | 4.86 | 4.91 | 4.86 | 4.87 | 4.77 | 1,576 |
19 Apr 2024 | 4.75 | 4.77 | 4.75 | 4.76 | 4.67 | 182 |
18 Apr 2024 | 4.76 | 4.78 | 4.75 | 4.76 | 4.66 | 812 |
17 Apr 2024 | 4.69 | 4.70 | 4.65 | 4.65 | 4.56 | 971 |
16 Apr 2024 | 4.62 | 4.64 | 4.57 | 4.57 | 4.48 | 4,144 |
15 Apr 2024 | 4.73 | 4.74 | 4.66 | 4.66 | 4.57 | 914 |
12 Apr 2024 | 4.68 | 4.72 | 4.64 | 4.64 | 4.55 | 3,837 |
11 Apr 2024 | 4.77 | 4.77 | 4.67 | 4.76 | 4.66 | 3,331 |
10 Apr 2024 | 4.84 | 4.91 | 4.82 | 4.86 | 4.76 | 1,382 |
09 Apr 2024 | 4.99 | 4.99 | 4.90 | 4.90 | 4.80 | 2,616 |
08 Apr 2024 | 4.97 | 5.00 | 4.97 | 4.99 | 4.89 | 598 |
05 Apr 2024 | 4.89 | 4.93 | 4.88 | 4.91 | 4.81 | 1,924 |
04 Apr 2024 | 5.02 | 5.05 | 5.02 | 5.03 | 4.93 | 2,258 |
03 Apr 2024 | 4.92 | 4.92 | 4.91 | 4.91 | 4.81 | 12,530 |
02 Apr 2024 | 4.80 | 4.82 | 4.78 | 4.82 | 4.72 | 12,244 |
28 Mar 2024 | 4.87 | 4.88 | 4.82 | 4.82 | 4.72 | 21,421 |
27 Mar 2024 | 4.83 | 4.84 | 4.82 | 4.83 | 4.73 | 3,047 |
26 Mar 2024 | 4.78 | 4.80 | 4.77 | 4.78 | 4.68 | 7,019 |
25 Mar 2024 | 4.73 | 4.79 | 4.73 | 4.78 | 4.68 | 8,252 |
22 Mar 2024 | 4.67 | 4.69 | 4.66 | 4.68 | 4.59 | 5,119 |
21 Mar 2024 | 4.58 | 4.61 | 4.58 | 4.60 | 4.51 | 1,786 |
20 Mar 2024 | 4.44 | 4.54 | 4.44 | 4.54 | 4.45 | 8,115 |
19 Mar 2024 | 4.48 | 4.51 | 4.46 | 4.51 | 4.42 | 12,942 |
18 Mar 2024 | 4.46 | 4.46 | 4.44 | 4.46 | 4.37 | 829 |
15 Mar 2024 | 4.41 | 4.44 | 4.41 | 4.43 | 4.34 | 6,084 |
14 Mar 2024 | 4.38 | 4.39 | 4.36 | 4.36 | 4.27 | 1,819 |
13 Mar 2024 | 4.45 | 4.45 | 4.43 | 4.44 | 4.35 | 2,451 |
12 Mar 2024 | 4.34 | 4.39 | 4.33 | 4.38 | 4.29 | 6,093 |
11 Mar 2024 | 4.30 | 4.32 | 4.30 | 4.32 | 4.23 | 12,433 |
08 Mar 2024 | 4.34 | 4.35 | 4.30 | 4.32 | 4.23 | 342 |
07 Mar 2024 | 4.27 | 4.31 | 4.27 | 4.29 | 4.20 | 8,318 |
06 Mar 2024 | 4.24 | 4.24 | 4.20 | 4.20 | 4.12 | 664 |
05 Mar 2024 | 4.13 | 4.16 | 4.12 | 4.15 | 4.07 | 6,565 |
04 Mar 2024 | 4.16 | 4.16 | 4.14 | 4.14 | 4.06 | 993 |
01 Mar 2024 | 4.13 | 4.16 | 4.11 | 4.14 | 4.06 | 241 |
29 Feb 2024 | 4.14 | 4.15 | 4.09 | 4.09 | 4.01 | 1,491 |
28 Feb 2024 | 4.14 | 4.15 | 4.12 | 4.12 | 4.04 | 4,355 |
27 Feb 2024 | 4.11 | 4.11 | 4.09 | 4.09 | 4.01 | 169 |
26 Feb 2024 | 4.12 | 4.12 | 4.08 | 4.08 | 4.00 | 4,296 |
23 Feb 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.03 | - |
22 Feb 2024 | 4.13 | 4.13 | 4.11 | 4.11 | 4.03 | 1 |
21 Feb 2024 | 4.10 | 4.11 | 4.07 | 4.09 | 4.01 | 6,111 |
20 Feb 2024 | 4.04 | 4.09 | 4.04 | 4.06 | 3.98 | 6,210 |
19 Feb 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.85 | - |
16 Feb 2024 | 3.95 | 3.95 | 3.92 | 3.93 | 3.85 | 1,220 |
15 Feb 2024 | 3.89 | 3.92 | 3.88 | 3.92 | 3.84 | 2,727 |
14 Feb 2024 | 3.91 | 3.92 | 3.90 | 3.91 | 3.83 | 209 |
13 Feb 2024 | 3.92 | 3.94 | 3.89 | 3.90 | 3.82 | 3,150 |
12 Feb 2024 | 3.94 | 3.98 | 3.93 | 3.97 | 3.89 | 4,220 |
09 Feb 2024 | 3.92 | 3.95 | 3.90 | 3.95 | 3.87 | 1,773 |
08 Feb 2024 | 3.92 | 3.93 | 3.90 | 3.90 | 3.82 | 2,180 |
07 Feb 2024 | 3.96 | 3.96 | 3.91 | 3.94 | 3.86 | 945 |
06 Feb 2024 | 3.99 | 4.00 | 3.98 | 3.99 | 3.91 | 2,271 |
05 Feb 2024 | 3.93 | 3.95 | 3.90 | 3.94 | 3.86 | 3,608 |
02 Feb 2024 | 4.13 | 4.16 | 4.12 | 4.15 | 4.07 | 1,207 |
01 Feb 2024 | 4.07 | 4.08 | 4.01 | 4.05 | 3.97 | 433 |
31 Jan 2024 | 4.04 | 4.05 | 4.02 | 4.02 | 3.94 | 4,282 |
30 Jan 2024 | 3.94 | 3.96 | 3.92 | 3.96 | 3.88 | 13,512 |
29 Jan 2024 | 3.85 | 3.86 | 3.84 | 3.84 | 3.76 | 16,139 |
26 Jan 2024 | 3.92 | 3.94 | 3.91 | 3.94 | 3.86 | 304 |
25 Jan 2024 | 3.96 | 3.96 | 3.89 | 3.90 | 3.82 | 13,898 |
24 Jan 2024 | 4.03 | 4.03 | 4.01 | 4.03 | 3.95 | 1,756 |
23 Jan 2024 | 3.98 | 3.98 | 3.94 | 3.94 | 3.86 | 80 |
22 Jan 2024 | 4.04 | 4.05 | 4.02 | 4.02 | 3.94 | 12,605 |
19 Jan 2024 | 4.00 | 4.00 | 3.97 | 4.00 | 3.92 | 170 |
18 Jan 2024 | 4.00 | 4.00 | 3.98 | 3.99 | 3.91 | 464 |
17 Jan 2024 | 3.93 | 3.95 | 3.92 | 3.93 | 3.85 | 1,165 |
16 Jan 2024 | 3.98 | 4.00 | 3.96 | 3.98 | 3.90 | 6,598 |
15 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.03 | - |
12 Jan 2024 | 4.16 | 4.16 | 4.11 | 4.11 | 4.03 | 1,006 |
11 Jan 2024 | 4.17 | 4.19 | 4.10 | 4.10 | 4.02 | 2,809 |
10 Jan 2024 | 4.16 | 4.18 | 4.16 | 4.18 | 4.10 | 205 |
09 Jan 2024 | 4.20 | 4.21 | 4.19 | 4.19 | 4.11 | 270 |
08 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | - |
05 Jan 2024 | 4.24 | 4.29 | 4.24 | 4.25 | 4.17 | 10,695 |
04 Jan 2024 | 4.20 | 4.21 | 4.20 | 4.21 | 4.13 | 4,103 |
03 Jan 2024 | 4.11 | 4.12 | 4.10 | 4.11 | 4.03 | 768 |
02 Jan 2024 | 4.17 | 4.19 | 4.16 | 4.18 | 4.10 | 317 |
29 Dec 2023 | 4.14 | 4.16 | 4.13 | 4.14 | 4.06 | 190 |
28 Dec 2023 | 4.15 | 4.16 | 4.14 | 4.15 | 4.07 | 2,333 |
27 Dec 2023 | 4.16 | 4.18 | 4.16 | 4.18 | 4.09 | 10,145 |
22 Dec 2023 | 4.18 | 4.18 | 4.13 | 4.15 | 4.07 | 2,001 |
21 Dec 2023 | 4.12 | 4.14 | 4.11 | 4.11 | 4.03 | 116 |
20 Dec 2023 | 4.13 | 4.13 | 4.11 | 4.11 | 4.03 | 6,152 |
19 Dec 2023 | 4.11 | 4.12 | 4.11 | 4.12 | 4.04 | 1,089 |
18 Dec 2023 | 4.09 | 4.10 | 4.07 | 4.10 | 4.02 | 1,352 |
15 Dec 2023 | 4.10 | 4.14 | 4.09 | 4.09 | 4.01 | 614 |
14 Dec 2023 | 4.19 | 4.24 | 4.17 | 4.22 | 4.14 | 12,879 |
13 Dec 2023 | 4.12 | 4.13 | 4.09 | 4.09 | 4.01 | 3,476 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |