Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.74 | 4.75 | 4.54 | 4.60 | 4.60 | 39,187 |
02 May 2024 | 4.66 | 4.69 | 4.34 | 4.63 | 4.63 | 237,803 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 5.25 | 5.19 | 4.13 | 4.63 | 4.63 | 437,486 |
29 Apr 2024 | 5.53 | 5.84 | 5.00 | 5.55 | 5.55 | 21,474 |
26 Apr 2024 | 5.54 | 5.53 | 5.45 | 5.53 | 5.53 | 135,878 |
25 Apr 2024 | 5.65 | 5.57 | 5.32 | 5.46 | 5.46 | 187,405 |
24 Apr 2024 | 5.71 | 5.71 | 5.53 | 5.58 | 5.58 | 170,758 |
23 Apr 2024 | 5.61 | 5.68 | 5.61 | 5.65 | 5.65 | 93,800 |
22 Apr 2024 | 5.60 | 5.76 | 5.53 | 5.64 | 5.64 | 133,234 |
19 Apr 2024 | 5.43 | 5.57 | 5.49 | 5.53 | 5.53 | 81,039 |
18 Apr 2024 | 5.40 | 5.59 | 5.43 | 5.52 | 5.52 | 1,162,520 |
17 Apr 2024 | 5.43 | 5.47 | 5.36 | 5.39 | 5.39 | 750,766 |
16 Apr 2024 | 5.65 | 5.70 | 5.41 | 5.49 | 5.49 | 1,118,943 |
16 Apr 2024 | 0.425 Dividend | |||||
15 Apr 2024 | 6.10 | 6.24 | 5.99 | 6.01 | 5.59 | 208,836 |
12 Apr 2024 | 6.18 | 6.30 | 6.10 | 6.21 | 5.77 | 202,309 |
11 Apr 2024 | 6.08 | 6.15 | 6.01 | 6.13 | 5.69 | 1,604,034 |
10 Apr 2024 | 6.13 | 6.26 | 6.05 | 6.20 | 5.76 | 114,133 |
09 Apr 2024 | 6.05 | 6.22 | 6.07 | 6.20 | 5.76 | 248,273 |
08 Apr 2024 | 6.02 | 6.13 | 5.91 | 6.09 | 5.66 | 1,519,019 |
05 Apr 2024 | 6.03 | 6.07 | 6.01 | 6.02 | 5.60 | 96,647 |
04 Apr 2024 | 6.19 | 6.16 | 6.09 | 6.15 | 5.72 | 559,246 |
03 Apr 2024 | 6.14 | 6.18 | 6.13 | 6.13 | 5.70 | 529,056 |
02 Apr 2024 | 6.15 | 6.28 | 6.14 | 6.14 | 5.71 | 574,863 |
28 Mar 2024 | 6.03 | 6.20 | 6.03 | 6.18 | 5.74 | 603,369 |
27 Mar 2024 | 6.09 | 6.11 | 6.03 | 6.05 | 5.62 | 721,611 |
26 Mar 2024 | 6.00 | 6.08 | 6.01 | 6.06 | 5.63 | 683,512 |
25 Mar 2024 | 5.97 | 6.09 | 6.01 | 6.04 | 5.61 | 361,137 |
22 Mar 2024 | 6.08 | 6.38 | 6.03 | 6.06 | 5.63 | 110,755 |
21 Mar 2024 | 5.92 | 6.15 | 5.88 | 6.10 | 5.67 | 85,980 |
20 Mar 2024 | 5.89 | 6.00 | 5.77 | 5.92 | 5.50 | 3,413,894 |
19 Mar 2024 | 5.91 | 5.98 | 5.78 | 5.80 | 5.39 | 3,314,375 |
18 Mar 2024 | 5.95 | 6.01 | 5.89 | 5.93 | 5.51 | 35,753 |
15 Mar 2024 | 6.06 | 6.10 | 5.92 | 5.93 | 5.51 | 40,343 |
14 Mar 2024 | 6.04 | 6.26 | 6.01 | 6.05 | 5.63 | 232,144 |
13 Mar 2024 | 6.34 | 6.38 | 6.19 | 6.28 | 5.84 | 167,733 |
12 Mar 2024 | 6.18 | 6.32 | 6.14 | 6.32 | 5.87 | 18,402 |
11 Mar 2024 | 6.04 | 6.17 | 5.90 | 6.11 | 5.68 | 111,185 |
08 Mar 2024 | 6.28 | 6.28 | 6.21 | 6.25 | 5.80 | 67,608 |
07 Mar 2024 | 6.00 | 6.25 | 5.94 | 6.00 | 5.58 | 1,865,839 |
06 Mar 2024 | 5.83 | 6.03 | 5.92 | 6.01 | 5.59 | 104,784 |
05 Mar 2024 | 6.03 | 5.97 | 5.84 | 5.95 | 5.53 | 196,509 |
04 Mar 2024 | 6.07 | 6.18 | 5.99 | 6.03 | 5.60 | 144,262 |
01 Mar 2024 | 5.99 | 6.35 | 6.03 | 6.15 | 5.72 | 1,368,111 |
29 Feb 2024 | 6.13 | 6.22 | 5.83 | 5.99 | 5.56 | 244,060 |
28 Feb 2024 | 6.35 | 6.38 | 6.19 | 6.33 | 5.88 | 76,724 |
27 Feb 2024 | 6.10 | 6.34 | 6.07 | 6.17 | 5.74 | 139,908 |
26 Feb 2024 | 6.01 | 6.11 | 5.95 | 5.97 | 5.54 | 100,059 |
23 Feb 2024 | 6.17 | 6.17 | 6.02 | 6.07 | 5.64 | 104,736 |
22 Feb 2024 | 5.94 | 6.13 | 6.01 | 6.06 | 5.64 | 1,202,263 |
21 Feb 2024 | 6.00 | 6.07 | 5.95 | 5.97 | 5.55 | 91,923 |
20 Feb 2024 | 6.26 | 6.29 | 5.95 | 6.00 | 5.57 | 99,551 |
19 Feb 2024 | 6.13 | 6.26 | 5.97 | 6.24 | 5.80 | 24,353 |
16 Feb 2024 | 6.25 | 6.25 | 6.12 | 6.19 | 5.75 | 44,888 |
15 Feb 2024 | 6.10 | 6.25 | 6.08 | 6.12 | 5.68 | 43,496 |
14 Feb 2024 | 6.00 | 6.16 | 5.92 | 6.09 | 5.66 | 100,996 |
13 Feb 2024 | 6.03 | 6.07 | 5.86 | 6.07 | 5.65 | 68,183 |
12 Feb 2024 | 5.80 | 6.04 | 5.80 | 6.01 | 5.58 | 121,582 |
09 Feb 2024 | 5.91 | 5.91 | 5.82 | 5.84 | 5.43 | 38,019 |
08 Feb 2024 | 5.74 | 5.95 | 5.78 | 5.89 | 5.48 | 46,630 |
07 Feb 2024 | 5.75 | 5.85 | 5.76 | 5.80 | 5.39 | 18,211 |
06 Feb 2024 | 5.96 | 5.97 | 5.71 | 5.76 | 5.36 | 92,855 |
05 Feb 2024 | 5.93 | 5.95 | 5.89 | 5.91 | 5.49 | 114,397 |
02 Feb 2024 | 5.89 | 5.97 | 5.89 | 5.95 | 5.52 | 22,410 |
01 Feb 2024 | 5.69 | 5.89 | 5.69 | 5.84 | 5.43 | 28,591 |
31 Jan 2024 | 5.78 | 5.84 | 5.65 | 5.73 | 5.33 | 138,876 |
30 Jan 2024 | 5.80 | 5.86 | 5.77 | 5.77 | 5.36 | 118,722 |
29 Jan 2024 | 5.98 | 6.03 | 5.66 | 5.75 | 5.34 | 191,879 |
26 Jan 2024 | 5.88 | 6.01 | 5.85 | 5.99 | 5.56 | 93,202 |
25 Jan 2024 | 5.90 | 5.91 | 5.83 | 5.87 | 5.46 | 255,615 |
24 Jan 2024 | 5.83 | 5.97 | 5.86 | 5.92 | 5.51 | 75,239 |
23 Jan 2024 | 5.87 | 5.93 | 5.82 | 5.88 | 5.46 | 713,766 |
22 Jan 2024 | 5.60 | 5.87 | 5.72 | 5.82 | 5.41 | 27,897 |
19 Jan 2024 | 5.98 | 6.01 | 5.74 | 5.77 | 5.36 | 90,447 |
18 Jan 2024 | 5.76 | 5.92 | 5.78 | 5.84 | 5.42 | 57,063 |
17 Jan 2024 | 6.01 | 6.10 | 5.86 | 5.89 | 5.47 | 107,101 |
16 Jan 2024 | 6.03 | 6.06 | 5.99 | 6.03 | 5.60 | 68,733 |
15 Jan 2024 | 5.90 | 6.10 | 5.99 | 6.04 | 5.61 | 157,044 |
12 Jan 2024 | 5.95 | 6.08 | 5.97 | 6.05 | 5.62 | 89,714 |
11 Jan 2024 | 6.17 | 6.14 | 5.93 | 6.04 | 5.61 | 195,336 |
10 Jan 2024 | 6.14 | 6.17 | 6.09 | 6.11 | 5.68 | 106,008 |
09 Jan 2024 | 6.01 | 6.14 | 5.95 | 6.14 | 5.71 | 159,780 |
08 Jan 2024 | 5.90 | 6.01 | 5.81 | 5.88 | 5.46 | 97,694 |
05 Jan 2024 | 5.82 | 5.90 | 5.79 | 5.85 | 5.43 | 58,361 |
04 Jan 2024 | 5.79 | 5.88 | 5.82 | 5.86 | 5.45 | 689,508 |
03 Jan 2024 | 6.01 | 6.06 | 5.79 | 5.90 | 5.48 | 241,808 |
02 Jan 2024 | 5.97 | 6.09 | 5.91 | 6.04 | 5.61 | 282,759 |
29 Dec 2023 | 5.86 | 6.01 | 5.89 | 5.98 | 5.55 | 137,555 |
28 Dec 2023 | 5.99 | 5.93 | 5.84 | 5.89 | 5.47 | 132,352 |
27 Dec 2023 | 5.90 | 5.97 | 5.86 | 5.95 | 5.53 | 735,408 |
22 Dec 2023 | 5.88 | 5.93 | 5.82 | 5.89 | 5.48 | 144,788 |
21 Dec 2023 | 5.62 | 5.95 | 5.59 | 5.88 | 5.46 | 520,821 |
20 Dec 2023 | 5.67 | 5.76 | 5.63 | 5.71 | 5.31 | 132,624 |
19 Dec 2023 | 5.41 | 5.63 | 5.38 | 5.59 | 5.19 | 157,639 |
18 Dec 2023 | 5.30 | 5.43 | 5.27 | 5.39 | 5.01 | 178,836 |
15 Dec 2023 | 5.39 | 5.42 | 5.33 | 5.36 | 4.98 | 221,676 |
14 Dec 2023 | 5.22 | 5.40 | 5.28 | 5.40 | 5.02 | 197,250 |
13 Dec 2023 | 5.27 | 5.27 | 5.15 | 5.21 | 4.84 | 40,151 |
12 Dec 2023 | 5.50 | 5.49 | 5.26 | 5.48 | 5.09 | 176,689 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |