Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.1800 | 4.1800 | 4.1600 | 4.1600 | 4.1600 | - |
25 Apr 2024 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | 4.1000 | - |
24 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
23 Apr 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | - |
22 Apr 2024 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | - |
19 Apr 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9400 | 3.9400 | - |
18 Apr 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | - |
17 Apr 2024 | 4.0200 | 4.1800 | 3.9800 | 3.9800 | 3.9800 | 500 |
16 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
15 Apr 2024 | 4.5800 | 4.5800 | 4.5600 | 4.5600 | 4.5600 | - |
12 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
11 Apr 2024 | 4.7200 | 4.8600 | 4.7200 | 4.7400 | 4.7400 | 624 |
10 Apr 2024 | 4.7200 | 4.7400 | 4.7200 | 4.7400 | 4.7400 | - |
09 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
08 Apr 2024 | 4.6800 | 4.7200 | 4.6800 | 4.7200 | 4.7200 | - |
05 Apr 2024 | 4.6200 | 4.7000 | 4.6200 | 4.7000 | 4.7000 | - |
04 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
03 Apr 2024 | 4.7400 | 4.7400 | 4.6400 | 4.6400 | 4.6400 | - |
02 Apr 2024 | 4.8200 | 4.8200 | 4.7200 | 4.7200 | 4.7200 | - |
28 Mar 2024 | 4.5800 | 4.5800 | 4.5000 | 4.5000 | 4.5000 | - |
27 Mar 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5200 | 4.5200 | - |
26 Mar 2024 | 4.7600 | 4.7600 | 4.7400 | 4.7400 | 4.7400 | 200 |
25 Mar 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | - |
22 Mar 2024 | 4.6200 | 4.6200 | 4.5600 | 4.5600 | 4.5600 | - |
22 Mar 2024 | 0.3 Dividend | |||||
21 Mar 2024 | 4.6800 | 4.6800 | 4.6200 | 4.6200 | 4.3200 | - |
20 Mar 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.2826 | - |
19 Mar 2024 | 4.6200 | 4.6200 | 4.5200 | 4.5200 | 4.2265 | - |
18 Mar 2024 | 4.6200 | 4.6200 | 4.5400 | 4.5400 | 4.2452 | - |
15 Mar 2024 | 4.6400 | 4.6400 | 4.5800 | 4.5800 | 4.2826 | - |
14 Mar 2024 | 4.7000 | 4.7000 | 4.6200 | 4.6200 | 4.3200 | - |
13 Mar 2024 | 4.7200 | 4.7200 | 4.6600 | 4.6600 | 4.3574 | - |
12 Mar 2024 | 4.6600 | 4.6600 | 4.6000 | 4.6000 | 4.3013 | - |
11 Mar 2024 | 4.5000 | 4.5000 | 4.4200 | 4.4200 | 4.1330 | - |
08 Mar 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.1143 | - |
07 Mar 2024 | 4.5600 | 4.5600 | 4.5200 | 4.5200 | 4.2265 | - |
06 Mar 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5200 | 4.2265 | - |
05 Mar 2024 | 4.5200 | 4.6600 | 4.4400 | 4.6600 | 4.3574 | 99 |
04 Mar 2024 | 4.6600 | 4.6600 | 4.5800 | 4.5800 | 4.2826 | - |
01 Mar 2024 | 4.9000 | 5.2500 | 4.8000 | 5.2500 | 4.9091 | 500 |
29 Feb 2024 | 4.9600 | 4.9600 | 4.8600 | 4.8600 | 4.5444 | - |
28 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.5631 | - |
27 Feb 2024 | 4.9600 | 4.9600 | 4.9200 | 4.9200 | 4.6005 | - |
26 Feb 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 4.6753 | - |
23 Feb 2024 | 5.0500 | 5.0500 | 4.9600 | 4.9600 | 4.6379 | - |
22 Feb 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | 4.7221 | - |
21 Feb 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 4.8156 | - |
20 Feb 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | 4.8623 | - |
19 Feb 2024 | 5.1500 | 5.1500 | 5.0500 | 5.0500 | 4.7221 | - |
16 Feb 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 4.8623 | - |
15 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.9091 | - |
14 Feb 2024 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 4.8156 | - |
13 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.6192 | - |
12 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.6192 | - |
09 Feb 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | 4.6005 | - |
08 Feb 2024 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.5818 | - |
07 Feb 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9400 | 4.6192 | - |
06 Feb 2024 | 5.0500 | 5.0500 | 4.9600 | 4.9600 | 4.6379 | - |
05 Feb 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9400 | 4.6192 | - |
02 Feb 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | 4.6005 | - |
01 Feb 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9400 | 4.6192 | - |
31 Jan 2024 | 4.7200 | 4.7200 | 4.6400 | 4.6400 | 4.3387 | - |
30 Jan 2024 | 4.7800 | 4.7800 | 4.6800 | 4.6800 | 4.3761 | - |
29 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.5444 | - |
26 Jan 2024 | 4.8400 | 4.9400 | 4.8400 | 4.9400 | 4.6192 | - |
25 Jan 2024 | 4.7000 | 4.7000 | 4.6200 | 4.6200 | 4.3200 | - |
24 Jan 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6400 | 4.3387 | - |
23 Jan 2024 | 4.4600 | 4.4600 | 4.3400 | 4.3400 | 4.0582 | - |
22 Jan 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.0769 | - |
19 Jan 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3200 | - |
18 Jan 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.2826 | - |
17 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.1891 | - |
16 Jan 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5200 | 4.2265 | - |
15 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.3387 | - |
12 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.3387 | - |
11 Jan 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.3761 | - |
10 Jan 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.3761 | - |
09 Jan 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.4322 | - |
08 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.4696 | - |
05 Jan 2024 | 4.9600 | 4.9600 | 4.8200 | 4.9600 | 4.6379 | - |
04 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.7688 | - |
03 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.7688 | - |
02 Jan 2024 | 5.0500 | 5.0500 | 4.9400 | 4.9400 | 4.6192 | - |
29 Dec 2023 | 4.9800 | 4.9800 | 4.9000 | 4.9000 | 4.5818 | - |
28 Dec 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.6379 | - |
27 Dec 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.5070 | - |
22 Dec 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.5631 | - |
21 Dec 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.5631 | - |
20 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5818 | - |
19 Dec 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.5257 | - |
18 Dec 2023 | 4.8600 | 4.8600 | 4.7400 | 4.7400 | 4.4322 | - |
15 Dec 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.5631 | - |
14 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.4883 | - |
13 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.4883 | - |
12 Dec 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.5070 | - |
11 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.4883 | - |
08 Dec 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.5631 | - |
07 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.4696 | - |
06 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.4883 | - |
05 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.4696 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |