Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.7360 | 4.7540 | 4.5440 | 4.6000 | 4.6000 | 39,186 |
02 May 2024 | 4.6630 | 4.5111 | 4.5111 | 4.6860 | 4.6860 | 324,566 |
01 May 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
30 Apr 2024 | 5.2490 | 5.1900 | 4.1320 | 4.6270 | 4.6270 | 439,977 |
29 Apr 2024 | 5.5300 | 5.8450 | 4.9960 | 5.0000 | 5.0000 | 21,474 |
26 Apr 2024 | 5.5400 | 5.5322 | 5.4500 | 5.4825 | 5.4825 | 135,878 |
25 Apr 2024 | 5.6525 | 5.5650 | 5.3250 | 5.4525 | 5.4525 | 187,404 |
24 Apr 2024 | 5.7100 | 5.7100 | 5.5297 | 5.5725 | 5.5725 | 170,758 |
23 Apr 2024 | 5.6050 | 5.6850 | 5.6100 | 5.6775 | 5.6775 | 93,799 |
22 Apr 2024 | 5.6000 | 5.7550 | 5.5250 | 5.7300 | 5.7300 | 133,234 |
19 Apr 2024 | 5.4300 | 5.5750 | 5.4900 | 5.5000 | 5.5000 | 81,038 |
18 Apr 2024 | 5.4000 | 5.5850 | 5.4300 | 5.5725 | 5.5725 | 1,162,520 |
17 Apr 2024 | 5.4350 | 5.4750 | 5.3550 | 5.4200 | 5.4200 | 750,765 |
16 Apr 2024 | 5.6525 | 5.7000 | 5.4150 | 5.4150 | 5.4150 | 1,118,942 |
16 Apr 2024 | 0.5 Dividend | |||||
15 Apr 2024 | 6.1000 | 6.2400 | 5.9900 | 6.0675 | 5.5675 | 208,835 |
12 Apr 2024 | 6.1775 | 6.3050 | 6.1000 | 6.2200 | 5.7074 | 202,309 |
11 Apr 2024 | 6.0825 | 6.1500 | 6.0100 | 6.1400 | 5.6340 | 1,604,034 |
10 Apr 2024 | 6.1300 | 6.2550 | 6.0500 | 6.0925 | 5.5904 | 114,133 |
09 Apr 2024 | 6.0525 | 6.2250 | 6.0750 | 6.2300 | 5.7166 | 248,272 |
08 Apr 2024 | 6.0200 | 6.1250 | 5.9100 | 6.0200 | 5.5239 | 1,519,019 |
05 Apr 2024 | 6.0300 | 6.0700 | 6.0097 | 6.0250 | 5.5285 | 96,646 |
04 Apr 2024 | 6.1925 | 6.1650 | 6.0900 | 6.1675 | 5.6593 | 559,246 |
03 Apr 2024 | 6.1400 | 6.1800 | 6.1250 | 6.1400 | 5.6340 | 529,056 |
02 Apr 2024 | 6.1525 | 6.2800 | 6.1397 | 6.2450 | 5.7304 | 574,862 |
28 Mar 2024 | 6.0300 | 6.2000 | 6.0350 | 6.2000 | 5.6891 | 603,368 |
27 Mar 2024 | 6.0875 | 6.1150 | 6.0294 | 6.0825 | 5.5813 | 721,610 |
26 Mar 2024 | 6.0000 | 6.0800 | 6.0050 | 6.0625 | 5.5629 | 683,512 |
25 Mar 2024 | 5.9675 | 6.0900 | 6.0100 | 6.0725 | 5.5721 | 361,137 |
22 Mar 2024 | 6.0825 | 6.3750 | 6.0300 | 6.0525 | 5.5537 | 110,754 |
21 Mar 2024 | 5.9200 | 6.1500 | 5.8750 | 6.1100 | 5.6065 | 85,980 |
20 Mar 2024 | 5.8875 | 6.0000 | 5.7700 | 5.9150 | 5.4276 | 3,413,893 |
19 Mar 2024 | 5.9150 | 5.9800 | 5.7850 | 5.8100 | 5.3312 | 3,314,374 |
18 Mar 2024 | 5.9525 | 6.0100 | 5.8850 | 5.9450 | 5.4551 | 35,753 |
15 Mar 2024 | 6.0575 | 6.1000 | 5.9246 | 5.9725 | 5.4803 | 442,029 |
14 Mar 2024 | 6.0400 | 6.2600 | 6.0150 | 6.0725 | 5.5721 | 232,143 |
13 Mar 2024 | 6.3400 | 6.3800 | 6.1900 | 6.1925 | 5.6822 | 167,733 |
12 Mar 2024 | 6.1775 | 6.3200 | 6.1450 | 6.2925 | 5.7740 | 162,394 |
11 Mar 2024 | 6.0400 | 6.1700 | 5.9000 | 6.1250 | 5.6203 | 111,185 |
08 Mar 2024 | 6.2775 | 6.2750 | 6.2100 | 6.2250 | 5.7120 | 123,400 |
07 Mar 2024 | 6.0000 | 6.2500 | 5.9400 | 6.1925 | 5.6822 | 1,865,839 |
06 Mar 2024 | 5.8300 | 6.0300 | 5.9200 | 6.0150 | 5.5193 | 104,783 |
05 Mar 2024 | 6.0250 | 5.9750 | 5.8350 | 5.8525 | 5.3702 | 196,508 |
04 Mar 2024 | 6.0675 | 6.1800 | 5.9850 | 6.0400 | 5.5423 | 144,261 |
01 Mar 2024 | 5.9925 | 6.3500 | 6.0250 | 6.0625 | 5.5629 | 1,368,110 |
29 Feb 2024 | 6.1300 | 6.2150 | 5.8300 | 5.9725 | 5.4803 | 244,059 |
28 Feb 2024 | 6.3525 | 6.3800 | 6.1900 | 6.3525 | 5.8290 | 76,723 |
27 Feb 2024 | 6.1000 | 6.3450 | 6.0750 | 6.3000 | 5.7808 | 139,907 |
26 Feb 2024 | 6.0050 | 6.1150 | 5.9500 | 6.0525 | 5.5537 | 100,059 |
23 Feb 2024 | 6.1675 | 6.1700 | 6.0200 | 6.0100 | 5.5147 | 104,736 |
22 Feb 2024 | 5.9400 | 6.1303 | 6.0150 | 6.0525 | 5.5537 | 1,202,262 |
21 Feb 2024 | 6.0000 | 6.0650 | 5.9550 | 6.0100 | 5.5147 | 91,922 |
20 Feb 2024 | 6.2575 | 6.2900 | 5.9550 | 5.9675 | 5.4757 | 99,551 |
19 Feb 2024 | 6.1300 | 6.2650 | 5.9750 | 6.2400 | 5.7258 | 24,353 |
16 Feb 2024 | 6.2525 | 6.2500 | 6.1200 | 6.2250 | 5.7120 | 44,888 |
15 Feb 2024 | 6.1000 | 6.2453 | 6.0800 | 6.1300 | 5.6248 | 43,495 |
14 Feb 2024 | 6.0000 | 6.1583 | 5.9200 | 6.0775 | 5.5767 | 100,995 |
13 Feb 2024 | 6.0300 | 6.0750 | 5.8550 | 6.0150 | 5.5193 | 68,183 |
12 Feb 2024 | 5.8000 | 6.0400 | 5.8050 | 5.9925 | 5.4987 | 121,581 |
09 Feb 2024 | 5.9100 | 5.9100 | 5.8150 | 5.8575 | 5.3748 | 38,018 |
08 Feb 2024 | 5.7450 | 5.9450 | 5.7850 | 5.9350 | 5.4459 | 46,630 |
07 Feb 2024 | 5.7525 | 5.8500 | 5.7550 | 5.8675 | 5.3840 | 50,810 |
06 Feb 2024 | 5.9575 | 5.9650 | 5.7100 | 5.7250 | 5.2532 | 92,854 |
05 Feb 2024 | 5.9300 | 5.9550 | 5.8850 | 5.9150 | 5.4276 | 114,396 |
02 Feb 2024 | 5.8875 | 5.9700 | 5.8850 | 5.9300 | 5.4413 | 88,861 |
01 Feb 2024 | 5.6875 | 5.8900 | 5.6900 | 5.8100 | 5.3312 | 167,216 |
31 Jan 2024 | 5.7775 | 5.8350 | 5.6506 | 5.6350 | 5.1706 | 138,875 |
30 Jan 2024 | 5.8000 | 5.8550 | 5.7696 | 5.8450 | 5.3633 | 118,722 |
29 Jan 2024 | 5.9775 | 6.0300 | 5.6550 | 5.7725 | 5.2968 | 191,879 |
26 Jan 2024 | 5.8775 | 6.0050 | 5.8500 | 5.9725 | 5.4803 | 93,202 |
25 Jan 2024 | 5.9000 | 5.9150 | 5.8300 | 5.9000 | 5.4138 | 255,615 |
24 Jan 2024 | 5.8300 | 5.9700 | 5.8650 | 5.9250 | 5.4367 | 75,238 |
23 Jan 2024 | 5.8675 | 5.9250 | 5.8250 | 5.8675 | 5.3840 | 713,765 |
22 Jan 2024 | 5.6000 | 5.8700 | 5.7150 | 5.7625 | 5.2876 | 27,896 |
19 Jan 2024 | 5.9775 | 6.0100 | 5.7350 | 5.7775 | 5.3014 | 90,447 |
18 Jan 2024 | 5.7575 | 5.9200 | 5.7750 | 5.7925 | 5.3152 | 57,063 |
17 Jan 2024 | 6.0150 | 6.1000 | 5.8550 | 5.8725 | 5.3886 | 107,101 |
16 Jan 2024 | 6.0300 | 6.0600 | 5.9900 | 6.0100 | 5.5147 | 68,733 |
15 Jan 2024 | 6.0250 | 6.1000 | 5.9950 | 6.0575 | 5.5583 | 157,044 |
12 Jan 2024 | 5.9525 | 6.0778 | 5.9650 | 6.0250 | 5.5285 | 89,714 |
11 Jan 2024 | 6.1675 | 6.1450 | 5.9350 | 6.0000 | 5.5056 | 195,336 |
10 Jan 2024 | 6.1400 | 6.1700 | 6.0900 | 6.0925 | 5.5904 | 106,007 |
09 Jan 2024 | 6.0100 | 6.1400 | 5.9500 | 6.1050 | 5.6019 | 159,780 |
08 Jan 2024 | 5.9000 | 6.0100 | 5.8100 | 5.9925 | 5.4987 | 97,693 |
05 Jan 2024 | 5.8250 | 5.9000 | 5.7900 | 5.8350 | 5.3542 | 58,361 |
04 Jan 2024 | 5.7875 | 5.8800 | 5.8150 | 5.8150 | 5.3358 | 689,507 |
03 Jan 2024 | 6.0100 | 6.0600 | 5.7900 | 5.8875 | 5.4023 | 241,808 |
02 Jan 2024 | 5.9675 | 6.0900 | 5.9100 | 6.0675 | 5.5675 | 282,759 |
29 Dec 2023 | 5.8575 | 6.0150 | 5.8900 | 5.9100 | 5.4230 | 137,554 |
28 Dec 2023 | 5.9875 | 5.9300 | 5.8400 | 5.9200 | 5.4322 | 132,351 |
27 Dec 2023 | 5.9000 | 5.9650 | 5.8650 | 5.9050 | 5.4184 | 831,567 |
22 Dec 2023 | 5.8775 | 5.9300 | 5.8150 | 5.8775 | 5.3932 | 144,788 |
21 Dec 2023 | 5.6200 | 5.9550 | 5.5950 | 5.8575 | 5.3748 | 520,821 |
20 Dec 2023 | 5.6675 | 5.7600 | 5.6250 | 5.7400 | 5.2670 | 132,624 |
19 Dec 2023 | 5.4150 | 5.6300 | 5.3750 | 5.5200 | 5.0651 | 157,639 |
18 Dec 2023 | 5.3000 | 5.4300 | 5.2700 | 5.4200 | 4.9734 | 178,835 |
15 Dec 2023 | 5.3875 | 5.4200 | 5.3300 | 5.4000 | 4.9550 | 221,676 |
14 Dec 2023 | 5.2245 | 5.4003 | 5.2750 | 5.3450 | 4.9045 | 197,249 |
13 Dec 2023 | 5.2675 | 5.2700 | 5.1500 | 5.2355 | 4.8041 | 323,589 |
12 Dec 2023 | 5.5000 | 5.4850 | 5.2550 | 5.2775 | 4.8426 | 176,688 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |