Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | 115,505 |
02 May 2024 | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | 233,772 |
01 May 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 71,208 |
30 Apr 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 64,141 |
29 Apr 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 437,111 |
26 Apr 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 256,293 |
25 Apr 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 156,290 |
24 Apr 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 109,632 |
23 Apr 2024 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 178,429 |
22 Apr 2024 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 622,594 |
19 Apr 2024 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 218,018 |
18 Apr 2024 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | 139,196 |
17 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 81,626 |
16 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 202,344 |
15 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 4,525,169 |
12 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1,489,023 |
11 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 100,653 |
10 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 131,049 |
09 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 102,458 |
08 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 124,260 |
05 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 77,884 |
04 Apr 2024 | 5.03 | 5.43 | 5.03 | 5.03 | 5.03 | 195,755 |
03 Apr 2024 | 5.02 | 5.04 | 5.02 | 5.02 | 5.02 | 51,693 |
02 Apr 2024 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 157,784 |
28 Mar 2024 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 82,365 |
27 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 412,449 |
26 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 53,615 |
25 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 124,819 |
22 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 91,129 |
21 Mar 2024 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 103,837 |
20 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 60,812 |
19 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 154,013 |
18 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 110,142 |
15 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 74,519 |
14 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 489,516 |
14 Mar 2024 | 0.1302 Dividend | |||||
13 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | 82,031 |
12 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | 233,782 |
11 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | 336,802 |
08 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | 168,771 |
07 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | 94,250 |
06 Mar 2024 | 5.14 | 5.14 | 5.13 | 5.13 | 5.00 | 1,000,541 |
05 Mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.00 | 550,292 |
04 Mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.00 | 296,564 |
01 Mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.00 | 689,037 |
29 Feb 2024 | 5.13 | 5.14 | 5.13 | 5.13 | 5.00 | 65,597 |
28 Feb 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.00 | 85,530 |
27 Feb 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.00 | 44,817 |
26 Feb 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.00 | 76,925 |
23 Feb 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.00 | 211,970 |
22 Feb 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.00 | 83,649 |
21 Feb 2024 | 5.13 | 5.13 | 5.12 | 5.13 | 5.00 | 161,434 |
20 Feb 2024 | 5.12 | 5.13 | 5.12 | 5.12 | 4.99 | 219,714 |
19 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | 75,230 |
16 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | 77,925 |
15 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | 139,302 |
14 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | 465,674 |
13 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | 46,700 |
12 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | 62,141 |
09 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | 53,173 |
08 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.99 | 55,503 |
07 Feb 2024 | 5.12 | 5.12 | 5.11 | 5.12 | 4.99 | 29,295 |
06 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.99 | 51,383 |
05 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.98 | 137,136 |
02 Feb 2024 | 5.12 | 5.12 | 5.11 | 5.11 | 4.99 | 320,075 |
01 Feb 2024 | 5.11 | 5.12 | 5.11 | 5.11 | 4.99 | 81,531 |
31 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.98 | 115,519 |
30 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.98 | 26,904 |
29 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.98 | 57,843 |
26 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.98 | 342,181 |
25 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.98 | 111,414 |
24 Jan 2024 | 5.11 | 5.12 | 5.11 | 5.11 | 4.98 | 135,107 |
23 Jan 2024 | 5.10 | 5.11 | 5.10 | 5.11 | 4.98 | 76,631 |
22 Jan 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 4.97 | 54,091 |
19 Jan 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 4.97 | 52,985 |
18 Jan 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 4.97 | 66,626 |
17 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 31,425 |
16 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 742,340 |
15 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 77,374 |
12 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 59,145 |
11 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 45,413 |
10 Jan 2024 | 5.10 | 5.10 | 5.09 | 5.09 | 4.97 | 147,397 |
09 Jan 2024 | 5.10 | 5.10 | 5.09 | 5.09 | 4.97 | 129,065 |
08 Jan 2024 | 5.09 | 5.10 | 5.09 | 5.09 | 4.97 | 136,720 |
05 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.96 | 46,490 |
04 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.96 | 21,095 |
03 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.96 | 97,971 |
02 Jan 2024 | 5.11 | 5.11 | 5.09 | 5.09 | 4.96 | 171,813 |
29 Dec 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 4.96 | 29,517 |
28 Dec 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 4.96 | 391,102 |
27 Dec 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 4.96 | 306,704 |
22 Dec 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 4.96 | 129,209 |
21 Dec 2023 | 5.08 | 5.09 | 5.08 | 5.09 | 4.96 | 193,736 |
20 Dec 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 4.95 | 69,447 |
19 Dec 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 4.95 | 21,673 |
18 Dec 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 4.95 | 285,398 |
15 Dec 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 4.95 | 246,071 |
14 Dec 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 4.95 | 239,316 |
13 Dec 2023 | 5.07 | 5.09 | 5.07 | 5.07 | 4.95 | 123,461 |
12 Dec 2023 | 5.07 | 5.07 | 5.06 | 5.07 | 4.94 | 107,859 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |