Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | - |
13 Jun 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
12 Jun 2024 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | - |
11 Jun 2024 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | - |
10 Jun 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | - |
07 Jun 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
06 Jun 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | - |
05 Jun 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
04 Jun 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
03 Jun 2024 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | - |
31 May 2024 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | - |
30 May 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
29 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
28 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
27 May 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
24 May 2024 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
23 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
22 May 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
21 May 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
20 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
17 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
16 May 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
15 May 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
14 May 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
13 May 2024 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | - |
10 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
09 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
08 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
07 May 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
06 May 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
03 May 2024 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | - |
02 May 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
30 Apr 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
29 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
26 Apr 2024 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | - |
25 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
25 Apr 2024 | 0.19 Dividend | |||||
24 Apr 2024 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 4.6610 | - |
23 Apr 2024 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.5976 | - |
22 Apr 2024 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.5861 | - |
19 Apr 2024 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.5688 | - |
18 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5928 | - |
17 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5159 | - |
16 Apr 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.5082 | - |
15 Apr 2024 | 4.8030 | 4.8030 | 4.8030 | 4.8030 | 4.6149 | - |
12 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7081 | - |
11 Apr 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.7379 | - |
10 Apr 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.7561 | - |
09 Apr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7465 | - |
08 Apr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7465 | - |
05 Apr 2024 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.7619 | - |
04 Apr 2024 | 4.9790 | 4.9790 | 4.9790 | 4.9790 | 4.7840 | - |
03 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7849 | - |
02 Apr 2024 | 5.0260 | 5.0260 | 5.0260 | 5.0260 | 4.8291 | - |
28 Mar 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8138 | - |
27 Mar 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.8426 | - |
26 Mar 2024 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | 4.8599 | - |
25 Mar 2024 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | 4.7792 | - |
22 Mar 2024 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.7773 | - |
21 Mar 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.7677 | - |
20 Mar 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.6927 | - |
19 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6889 | - |
18 Mar 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.6927 | - |
15 Mar 2024 | 4.8930 | 4.8930 | 4.8930 | 4.8930 | 4.7014 | - |
14 Mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7369 | - |
13 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6889 | - |
12 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6889 | - |
11 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6889 | - |
08 Mar 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6696 | - |
07 Mar 2024 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.6735 | - |
06 Mar 2024 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | 4.6879 | - |
05 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6312 | - |
04 Mar 2024 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 4.6543 | - |
01 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7081 | - |
29 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7465 | - |
28 Feb 2024 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 4.6754 | - |
27 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6889 | - |
26 Feb 2024 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.7100 | - |
23 Feb 2024 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.7542 | - |
22 Feb 2024 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | 4.7994 | - |
21 Feb 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.7677 | - |
20 Feb 2024 | 5.0320 | 5.0320 | 5.0320 | 5.0320 | 4.8349 | - |
19 Feb 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 4.8253 | - |
16 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.8234 | - |
15 Feb 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.8330 | - |
14 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7369 | - |
13 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6889 | - |
12 Feb 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.6716 | - |
09 Feb 2024 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.6745 | - |
08 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6696 | - |
07 Feb 2024 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | 4.6966 | - |
06 Feb 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.6841 | - |
05 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6696 | - |
02 Feb 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.7753 | - |
01 Feb 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.6706 | - |
31 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6889 | - |
30 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6696 | - |
29 Jan 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.4611 | - |
26 Jan 2024 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | 4.5073 | - |
25 Jan 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.4967 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |