Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.09 | 5.21 | 5.09 | 5.21 | 5.21 | 2,964 |
02 May 2024 | 4.93 | 5.06 | 4.91 | 5.06 | 5.06 | 198 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 4.93 | 4.93 | 4.88 | 4.88 | 4.88 | 815 |
29 Apr 2024 | 4.89 | 4.91 | 4.88 | 4.91 | 4.91 | 394 |
26 Apr 2024 | 4.89 | 4.89 | 4.84 | 4.84 | 4.84 | 14,929 |
25 Apr 2024 | 4.77 | 4.83 | 4.77 | 4.83 | 4.83 | 10,077 |
24 Apr 2024 | 4.91 | 4.91 | 4.80 | 4.85 | 4.85 | 10,649 |
23 Apr 2024 | 5.04 | 5.05 | 4.96 | 4.96 | 4.96 | 1,412 |
22 Apr 2024 | 5.08 | 5.09 | 4.98 | 5.04 | 5.04 | 1,444 |
19 Apr 2024 | 4.99 | 5.01 | 4.98 | 5.00 | 5.00 | 3,374 |
18 Apr 2024 | 4.90 | 5.06 | 4.90 | 5.06 | 5.06 | 7,219 |
17 Apr 2024 | 4.95 | 4.95 | 4.88 | 4.88 | 4.88 | 3,171 |
16 Apr 2024 | 4.73 | 4.73 | 4.65 | 4.67 | 4.67 | 4,509 |
15 Apr 2024 | 4.91 | 4.91 | 4.75 | 4.82 | 4.82 | 6,207 |
12 Apr 2024 | 4.95 | 4.95 | 4.82 | 4.83 | 4.83 | 10,104 |
11 Apr 2024 | 4.81 | 4.92 | 4.81 | 4.92 | 4.92 | 10,788 |
10 Apr 2024 | 4.70 | 4.70 | 4.62 | 4.68 | 4.68 | 3,997 |
09 Apr 2024 | 4.72 | 4.73 | 4.63 | 4.64 | 4.64 | 24,317 |
08 Apr 2024 | 4.52 | 4.69 | 4.49 | 4.66 | 4.66 | 7,324 |
05 Apr 2024 | 4.56 | 4.56 | 4.45 | 4.50 | 4.50 | 5,318 |
04 Apr 2024 | 4.59 | 4.59 | 4.53 | 4.53 | 4.53 | 5,374 |
03 Apr 2024 | 4.59 | 4.61 | 4.57 | 4.60 | 4.60 | 2,955 |
02 Apr 2024 | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | 843 |
28 Mar 2024 | 4.75 | 4.75 | 4.67 | 4.69 | 4.69 | 2,147 |
27 Mar 2024 | 4.82 | 4.82 | 4.72 | 4.73 | 4.73 | 3,538 |
26 Mar 2024 | 4.78 | 4.80 | 4.75 | 4.75 | 4.75 | 2,510 |
25 Mar 2024 | 4.76 | 4.79 | 4.74 | 4.76 | 4.76 | 3,429 |
22 Mar 2024 | 4.74 | 4.76 | 4.70 | 4.76 | 4.76 | 7,047 |
21 Mar 2024 | 4.80 | 4.80 | 4.72 | 4.78 | 4.78 | 5,766 |
20 Mar 2024 | 4.60 | 4.75 | 4.55 | 4.71 | 4.71 | 5,547 |
19 Mar 2024 | 4.59 | 4.59 | 4.54 | 4.55 | 4.55 | 4,059 |
18 Mar 2024 | 4.60 | 4.77 | 4.55 | 4.57 | 4.57 | 22,383 |
15 Mar 2024 | 5.10 | 5.10 | 4.87 | 4.90 | 4.90 | 3,067 |
14 Mar 2024 | 4.97 | 5.10 | 4.97 | 5.03 | 5.03 | 2,919 |
13 Mar 2024 | 5.04 | 5.04 | 4.91 | 4.92 | 4.92 | 14,525 |
12 Mar 2024 | 5.00 | 5.09 | 4.97 | 5.09 | 5.09 | 9,187 |
11 Mar 2024 | 5.08 | 5.10 | 5.00 | 5.04 | 5.04 | 2,461 |
08 Mar 2024 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 170 |
07 Mar 2024 | 4.91 | 5.08 | 4.91 | 4.95 | 4.95 | 1,178 |
06 Mar 2024 | 4.84 | 4.91 | 4.82 | 4.84 | 4.84 | 4,435 |
05 Mar 2024 | 4.96 | 4.99 | 4.80 | 4.93 | 4.93 | 30,688 |
05 Mar 2024 | 0.15 Dividend | |||||
04 Mar 2024 | 5.16 | 5.26 | 5.04 | 5.09 | 4.94 | 23,331 |
01 Mar 2024 | 5.30 | 5.30 | 5.22 | 5.22 | 5.07 | 3,045 |
29 Feb 2024 | 5.28 | 5.30 | 5.25 | 5.30 | 5.14 | 12,229 |
28 Feb 2024 | 5.41 | 5.41 | 5.23 | 5.30 | 5.15 | 15,887 |
27 Feb 2024 | 5.31 | 5.35 | 5.31 | 5.35 | 5.19 | 11,692 |
26 Feb 2024 | 5.32 | 5.41 | 5.32 | 5.36 | 5.20 | 650 |
23 Feb 2024 | 5.54 | 5.54 | 5.32 | 5.32 | 5.16 | 4,601 |
22 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.32 | 1,612 |
21 Feb 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.30 | 518 |
20 Feb 2024 | 5.53 | 5.56 | 5.40 | 5.45 | 5.29 | 10,516 |
19 Feb 2024 | 5.60 | 5.68 | 5.60 | 5.68 | 5.51 | 9,920 |
16 Feb 2024 | 5.58 | 5.59 | 5.52 | 5.55 | 5.39 | 3,647 |
15 Feb 2024 | 5.54 | 5.54 | 5.53 | 5.54 | 5.38 | 802 |
14 Feb 2024 | 5.47 | 5.50 | 5.46 | 5.49 | 5.33 | 6,245 |
13 Feb 2024 | 5.62 | 5.62 | 5.36 | 5.40 | 5.24 | 11,007 |
12 Feb 2024 | 5.68 | 5.72 | 5.61 | 5.66 | 5.49 | 2,553 |
09 Feb 2024 | 5.68 | 5.75 | 5.61 | 5.61 | 5.45 | 3,279 |
08 Feb 2024 | 5.70 | 5.74 | 5.70 | 5.70 | 5.53 | 2,124 |
07 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.61 | 246 |
06 Feb 2024 | 5.79 | 5.83 | 5.79 | 5.83 | 5.66 | 2,531 |
05 Feb 2024 | 5.78 | 5.80 | 5.78 | 5.80 | 5.63 | 3,059 |
02 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.54 | 213 |
01 Feb 2024 | 5.72 | 5.72 | 5.67 | 5.69 | 5.52 | 1,419 |
31 Jan 2024 | 5.76 | 5.81 | 5.76 | 5.76 | 5.59 | 7,401 |
30 Jan 2024 | 5.71 | 5.77 | 5.71 | 5.77 | 5.60 | 4,175 |
29 Jan 2024 | 5.82 | 5.82 | 5.74 | 5.76 | 5.59 | 3,698 |
26 Jan 2024 | 5.78 | 5.78 | 5.74 | 5.77 | 5.60 | 4,152 |
25 Jan 2024 | 5.77 | 5.77 | 5.68 | 5.68 | 5.51 | 5,440 |
24 Jan 2024 | 5.76 | 5.86 | 5.70 | 5.79 | 5.62 | 29,148 |
23 Jan 2024 | 5.66 | 5.75 | 5.66 | 5.70 | 5.53 | 10,097 |
22 Jan 2024 | 5.51 | 5.63 | 5.51 | 5.59 | 5.43 | 7,743 |
19 Jan 2024 | 5.47 | 5.47 | 5.33 | 5.33 | 5.17 | 14,555 |
18 Jan 2024 | 5.33 | 5.44 | 5.33 | 5.42 | 5.26 | 15,031 |
17 Jan 2024 | 5.27 | 5.29 | 5.15 | 5.20 | 5.05 | 11,595 |
16 Jan 2024 | 5.36 | 5.59 | 5.22 | 5.43 | 5.27 | 26,037 |
15 Jan 2024 | 5.10 | 5.24 | 5.10 | 5.20 | 5.05 | 12,931 |
12 Jan 2024 | 4.95 | 5.08 | 4.93 | 5.08 | 4.93 | 17,019 |
11 Jan 2024 | 5.07 | 5.08 | 4.93 | 5.03 | 4.88 | 5,000 |
10 Jan 2024 | 4.90 | 5.08 | 4.90 | 4.96 | 4.81 | 17,648 |
09 Jan 2024 | 5.03 | 5.07 | 4.95 | 4.97 | 4.83 | 15,221 |
08 Jan 2024 | 5.20 | 5.21 | 4.98 | 5.07 | 4.92 | 14,279 |
05 Jan 2024 | 5.38 | 5.39 | 5.20 | 5.20 | 5.05 | 8,354 |
04 Jan 2024 | 5.64 | 5.64 | 5.52 | 5.54 | 5.38 | 4,791 |
03 Jan 2024 | 5.77 | 5.77 | 5.57 | 5.57 | 5.41 | 5,688 |
02 Jan 2024 | 5.79 | 5.92 | 5.79 | 5.88 | 5.71 | 12,275 |
29 Dec 2023 | 5.76 | 5.79 | 5.72 | 5.75 | 5.58 | 8,038 |
28 Dec 2023 | 5.71 | 5.73 | 5.68 | 5.73 | 5.56 | 15,315 |
27 Dec 2023 | 5.70 | 5.73 | 5.62 | 5.68 | 5.51 | 8,005 |
22 Dec 2023 | 5.64 | 5.70 | 5.62 | 5.62 | 5.45 | 5,264 |
21 Dec 2023 | 5.63 | 5.69 | 5.56 | 5.66 | 5.49 | 5,558 |
20 Dec 2023 | 5.85 | 5.85 | 5.66 | 5.66 | 5.49 | 21,523 |
19 Dec 2023 | 6.00 | 6.00 | 5.79 | 5.84 | 5.67 | 75,250 |
18 Dec 2023 | 5.87 | 6.00 | 5.85 | 5.97 | 5.79 | 13,158 |
15 Dec 2023 | 5.96 | 5.97 | 5.86 | 5.96 | 5.78 | 11,064 |
14 Dec 2023 | 5.80 | 6.00 | 5.80 | 5.90 | 5.73 | 9,756 |
13 Dec 2023 | 5.76 | 5.83 | 5.71 | 5.77 | 5.60 | 4,517 |
12 Dec 2023 | 5.91 | 6.01 | 5.82 | 5.94 | 5.76 | 5,739 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |