Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 |
08 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
07 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
06 May 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
03 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
02 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
30 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
29 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
26 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
25 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
24 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
23 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
22 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
19 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
18 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
17 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
16 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
15 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
12 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
11 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
10 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
09 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
08 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
05 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
04 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
03 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
02 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
28 Mar 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
27 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
26 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
25 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
22 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
21 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
20 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
19 Mar 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
18 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
15 Mar 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
14 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
13 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
12 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
11 Mar 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
08 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
07 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
07 Mar 2024 | 0.15 Dividend | |||||
06 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5300 | - |
05 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4719 | - |
04 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3558 | - |
01 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3171 | - |
29 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1815 | - |
28 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2396 | - |
27 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3558 | - |
26 Feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4719 | - |
23 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7429 | - |
22 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7042 | - |
21 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6655 | - |
20 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.7623 | - |
19 Feb 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.6849 | - |
16 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6655 | - |
15 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.6462 | - |
14 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6268 | - |
13 Feb 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.6849 | - |
12 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6268 | - |
09 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6268 | - |
08 Feb 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.6849 | - |
07 Feb 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.6462 | - |
06 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6268 | - |
05 Feb 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.5881 | - |
02 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6268 | - |
01 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6074 | - |
31 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7042 | - |
30 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6268 | - |
29 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6268 | - |
26 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.7042 | - |
25 Jan 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6074 | - |
24 Jan 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6074 | - |
23 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6268 | - |
22 Jan 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5687 | - |
19 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4913 | - |
18 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3945 | - |
17 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3171 | - |
16 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3364 | - |
15 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3945 | - |
12 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3945 | - |
11 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4138 | - |
10 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3558 | - |
09 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4138 | - |
08 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4138 | - |
05 Jan 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4332 | - |
04 Jan 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4138 | - |
03 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3945 | - |
02 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3558 | - |
29 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3558 | - |
28 Dec 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3171 | - |
27 Dec 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3364 | - |
22 Dec 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.2977 | - |
21 Dec 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.2977 | - |
20 Dec 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3558 | - |
19 Dec 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3364 | - |
18 Dec 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3171 | - |
15 Dec 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2783 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |