Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 5.22 | 5.23 | 5.14 | 5.17 | 5.17 | 29,311 |
29 Apr 2024 | 5.28 | 5.30 | 5.24 | 5.24 | 5.24 | 6,705 |
26 Apr 2024 | 5.30 | 5.33 | 5.24 | 5.26 | 5.26 | 5,068 |
25 Apr 2024 | 5.44 | 5.44 | 5.37 | 5.37 | 5.37 | 12,469 |
25 Apr 2024 | 0.06 Dividend | |||||
24 Apr 2024 | 5.45 | 5.51 | 5.44 | 5.49 | 5.43 | 3,634 |
23 Apr 2024 | 5.44 | 5.47 | 5.43 | 5.47 | 5.41 | 13,409 |
22 Apr 2024 | 5.41 | 5.42 | 5.39 | 5.41 | 5.35 | 8,739 |
19 Apr 2024 | 5.46 | 5.50 | 5.45 | 5.45 | 5.39 | 3,518 |
18 Apr 2024 | 5.45 | 5.49 | 5.42 | 5.48 | 5.42 | 7,264 |
17 Apr 2024 | 5.39 | 5.43 | 5.37 | 5.40 | 5.34 | 949 |
16 Apr 2024 | 5.39 | 5.41 | 5.34 | 5.38 | 5.32 | 4,532 |
15 Apr 2024 | 5.39 | 5.45 | 5.39 | 5.41 | 5.36 | 7,842 |
12 Apr 2024 | 5.45 | 5.45 | 5.39 | 5.39 | 5.33 | 4,632 |
11 Apr 2024 | 5.45 | 5.46 | 5.43 | 5.44 | 5.38 | 4,045 |
10 Apr 2024 | 5.44 | 5.46 | 5.43 | 5.44 | 5.38 | 13,730 |
09 Apr 2024 | 5.46 | 5.48 | 5.45 | 5.46 | 5.40 | 3,555 |
08 Apr 2024 | 5.47 | 5.47 | 5.43 | 5.45 | 5.39 | 7,573 |
05 Apr 2024 | 5.41 | 5.46 | 5.41 | 5.44 | 5.38 | 2,934 |
04 Apr 2024 | 5.49 | 5.50 | 5.48 | 5.48 | 5.42 | 3,536 |
03 Apr 2024 | 5.45 | 5.48 | 5.45 | 5.47 | 5.42 | 12,544 |
02 Apr 2024 | 5.47 | 5.47 | 5.43 | 5.46 | 5.40 | 3,036 |
28 Mar 2024 | 5.49 | 5.54 | 5.48 | 5.50 | 5.44 | 20,860 |
27 Mar 2024 | 5.45 | 5.49 | 5.44 | 5.47 | 5.41 | 7,976 |
26 Mar 2024 | 5.47 | 5.48 | 5.46 | 5.47 | 5.41 | 9,689 |
26 Mar 2024 | 0.06 Dividend | |||||
25 Mar 2024 | 5.51 | 5.56 | 5.50 | 5.55 | 5.43 | 6,370 |
22 Mar 2024 | 5.51 | 5.53 | 5.50 | 5.50 | 5.38 | 5,523 |
21 Mar 2024 | 5.47 | 5.57 | 5.47 | 5.54 | 5.42 | 13,654 |
20 Mar 2024 | 5.47 | 5.47 | 5.41 | 5.44 | 5.32 | 3,568 |
19 Mar 2024 | 5.45 | 5.50 | 5.44 | 5.46 | 5.34 | 5,737 |
18 Mar 2024 | 5.55 | 5.55 | 5.45 | 5.47 | 5.35 | 6,959 |
15 Mar 2024 | 5.51 | 5.57 | 5.49 | 5.57 | 5.45 | 1,261 |
14 Mar 2024 | 5.63 | 5.63 | 5.51 | 5.51 | 5.39 | 6,002 |
13 Mar 2024 | 5.55 | 5.62 | 5.54 | 5.59 | 5.47 | 18,149 |
12 Mar 2024 | 5.51 | 5.54 | 5.49 | 5.53 | 5.42 | 9,197 |
11 Mar 2024 | 5.41 | 5.47 | 5.41 | 5.47 | 5.35 | 2,795 |
08 Mar 2024 | 5.49 | 5.53 | 5.44 | 5.45 | 5.33 | 4,811 |
07 Mar 2024 | 5.47 | 5.51 | 5.45 | 5.48 | 5.36 | 3,811 |
06 Mar 2024 | 5.48 | 5.49 | 5.43 | 5.45 | 5.33 | 2,046 |
05 Mar 2024 | 5.49 | 5.49 | 5.44 | 5.44 | 5.32 | 4,356 |
04 Mar 2024 | 5.51 | 5.57 | 5.48 | 5.51 | 5.39 | 4,405 |
01 Mar 2024 | 5.53 | 5.55 | 5.49 | 5.51 | 5.39 | 6,506 |
29 Feb 2024 | 5.53 | 5.57 | 5.50 | 5.55 | 5.43 | 3,739 |
28 Feb 2024 | 5.63 | 5.66 | 5.54 | 5.55 | 5.43 | 9,760 |
27 Feb 2024 | 5.62 | 5.63 | 5.58 | 5.62 | 5.50 | 4,602 |
26 Feb 2024 | 5.66 | 5.79 | 5.61 | 5.62 | 5.50 | 6,410 |
26 Feb 2024 | 0.06 Dividend | |||||
23 Feb 2024 | 5.74 | 5.75 | 5.69 | 5.72 | 5.54 | 10,716 |
22 Feb 2024 | 5.83 | 5.85 | 5.72 | 5.74 | 5.55 | 2,743 |
21 Feb 2024 | 5.67 | 5.82 | 5.65 | 5.82 | 5.63 | 4,666 |
20 Feb 2024 | 5.77 | 5.81 | 5.68 | 5.70 | 5.51 | 8,926 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 5.62 | 5.85 | 5.62 | 5.77 | 5.59 | 10,264 |
15 Feb 2024 | 5.47 | 5.70 | 5.43 | 5.69 | 5.51 | 9,107 |
14 Feb 2024 | 5.37 | 5.45 | 5.35 | 5.43 | 5.25 | 9,600 |
13 Feb 2024 | 5.37 | 5.40 | 5.30 | 5.31 | 5.14 | 8,960 |
12 Feb 2024 | 5.41 | 5.45 | 5.24 | 5.39 | 5.22 | 28,022 |
09 Feb 2024 | 5.74 | 5.76 | 5.30 | 5.39 | 5.22 | 38,680 |
08 Feb 2024 | 5.84 | 5.84 | 5.78 | 5.81 | 5.62 | 1,575 |
07 Feb 2024 | 5.83 | 5.85 | 5.74 | 5.80 | 5.62 | 2,772 |
06 Feb 2024 | 5.81 | 5.84 | 5.77 | 5.82 | 5.63 | 1,055 |
05 Feb 2024 | 5.81 | 5.81 | 5.73 | 5.80 | 5.62 | 6,982 |
02 Feb 2024 | 5.80 | 5.84 | 5.76 | 5.83 | 5.64 | 3,078 |
01 Feb 2024 | 5.91 | 5.91 | 5.73 | 5.78 | 5.60 | 3,947 |
31 Jan 2024 | 6.03 | 6.05 | 5.90 | 5.92 | 5.73 | 7,912 |
30 Jan 2024 | 6.14 | 6.15 | 6.08 | 6.11 | 5.92 | 4,165 |
29 Jan 2024 | 6.18 | 6.19 | 6.12 | 6.13 | 5.93 | 6,975 |
26 Jan 2024 | 6.20 | 6.21 | 6.15 | 6.20 | 6.00 | 2,908 |
26 Jan 2024 | 0.06 Dividend | |||||
25 Jan 2024 | 6.24 | 6.24 | 6.17 | 6.21 | 5.96 | 4,544 |
24 Jan 2024 | 6.22 | 6.24 | 6.21 | 6.21 | 5.95 | 4,612 |
23 Jan 2024 | 6.24 | 6.24 | 6.16 | 6.18 | 5.93 | 18,977 |
22 Jan 2024 | 6.13 | 6.18 | 6.12 | 6.16 | 5.90 | 12,344 |
19 Jan 2024 | 6.00 | 6.03 | 5.96 | 6.03 | 5.78 | 1,893 |
18 Jan 2024 | 5.93 | 5.97 | 5.91 | 5.94 | 5.70 | 4,182 |
17 Jan 2024 | 5.95 | 5.95 | 5.84 | 5.86 | 5.62 | 6,292 |
16 Jan 2024 | 6.05 | 6.05 | 5.94 | 5.95 | 5.70 | 6,394 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 6.22 | 6.22 | 6.08 | 6.11 | 5.86 | 8,585 |
11 Jan 2024 | 6.18 | 6.18 | 6.04 | 6.12 | 5.87 | 1,486 |
10 Jan 2024 | 6.18 | 6.23 | 6.15 | 6.20 | 5.94 | 2,156 |
09 Jan 2024 | 6.18 | 6.18 | 6.14 | 6.16 | 5.91 | 1,045 |
08 Jan 2024 | 6.12 | 6.24 | 6.12 | 6.22 | 5.97 | 2,739 |
05 Jan 2024 | 6.12 | 6.13 | 6.10 | 6.11 | 5.86 | 1,299 |
04 Jan 2024 | 6.01 | 6.19 | 6.00 | 6.12 | 5.87 | 5,802 |
03 Jan 2024 | 6.03 | 6.07 | 5.98 | 6.05 | 5.81 | 4,950 |
02 Jan 2024 | 5.99 | 6.05 | 5.95 | 6.04 | 5.79 | 6,747 |
29 Dec 2023 | 6.05 | 6.05 | 5.95 | 5.99 | 5.75 | 5,901 |
28 Dec 2023 | 6.05 | 6.07 | 6.02 | 6.06 | 5.81 | 3,974 |
27 Dec 2023 | 6.09 | 6.11 | 6.06 | 6.09 | 5.84 | 2,512 |
26 Dec 2023 | 0.06 Dividend | |||||
22 Dec 2023 | 6.16 | 6.28 | 6.16 | 6.19 | 5.88 | 7,961 |
21 Dec 2023 | 6.14 | 6.14 | 6.07 | 6.11 | 5.81 | 3,038 |
20 Dec 2023 | 6.13 | 6.21 | 6.11 | 6.20 | 5.89 | 9,043 |
19 Dec 2023 | 6.11 | 6.17 | 6.09 | 6.15 | 5.84 | 11,531 |
18 Dec 2023 | 6.04 | 6.05 | 5.97 | 6.04 | 5.73 | 5,141 |
15 Dec 2023 | 6.09 | 6.09 | 5.97 | 5.98 | 5.68 | 3,211 |
14 Dec 2023 | 5.99 | 6.12 | 5.96 | 6.07 | 5.77 | 31,763 |
13 Dec 2023 | 5.78 | 5.80 | 5.74 | 5.80 | 5.51 | 2,413 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |