Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.9485 | 4.9485 | 4.9450 | 4.9450 | 4.9450 | - |
27 Mar 2024 | 4.8865 | 4.8865 | 4.8865 | 4.8865 | 4.8865 | - |
26 Mar 2024 | 4.9335 | 4.9335 | 4.9335 | 4.9335 | 4.9335 | - |
25 Mar 2024 | 4.8775 | 4.8775 | 4.8775 | 4.8775 | 4.8775 | - |
22 Mar 2024 | 4.9990 | 4.9990 | 4.8315 | 4.8330 | 4.8330 | - |
21 Mar 2024 | 4.9990 | 4.9990 | 4.9645 | 4.9645 | 4.9645 | - |
20 Mar 2024 | 4.9455 | 4.9455 | 4.9455 | 4.9455 | 4.9455 | - |
19 Mar 2024 | 4.9475 | 4.9475 | 4.9475 | 4.9475 | 4.9475 | - |
18 Mar 2024 | 4.9000 | 4.9000 | 4.8480 | 4.8480 | 4.8480 | - |
15 Mar 2024 | 4.8725 | 4.8725 | 4.8615 | 4.8615 | 4.8615 | - |
14 Mar 2024 | 4.7885 | 4.7885 | 4.7885 | 4.7885 | 4.7885 | - |
13 Mar 2024 | 4.7905 | 4.7905 | 4.7905 | 4.7905 | 4.7905 | - |
12 Mar 2024 | 4.8555 | 4.8555 | 4.8555 | 4.8555 | 4.8555 | - |
11 Mar 2024 | 4.8275 | 4.8275 | 4.8275 | 4.8275 | 4.8275 | - |
08 Mar 2024 | 4.8805 | 4.8805 | 4.8805 | 4.8805 | 4.8805 | - |
07 Mar 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
06 Mar 2024 | 4.7405 | 4.7405 | 4.7335 | 4.7335 | 4.7335 | - |
05 Mar 2024 | 4.5675 | 4.5725 | 4.5675 | 4.5725 | 4.5725 | - |
04 Mar 2024 | 4.8410 | 4.8410 | 4.6280 | 4.6280 | 4.6280 | 1,000 |
01 Mar 2024 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | - |
29 Feb 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
28 Feb 2024 | 4.6755 | 4.6755 | 4.6755 | 4.6755 | 4.6755 | - |
27 Feb 2024 | 4.6450 | 4.8735 | 4.6450 | 4.8735 | 4.8735 | 520 |
26 Feb 2024 | 4.7015 | 4.9300 | 4.7015 | 4.9300 | 4.9300 | 500 |
23 Feb 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
22 Feb 2024 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | - |
21 Feb 2024 | 4.8375 | 4.8405 | 4.8375 | 4.8405 | 4.8405 | - |
20 Feb 2024 | 4.7495 | 4.7525 | 4.7495 | 4.7525 | 4.7525 | - |
19 Feb 2024 | 4.7765 | 4.7795 | 4.7765 | 4.7795 | 4.7795 | - |
16 Feb 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | - |
15 Feb 2024 | 4.8605 | 4.8605 | 4.8605 | 4.8605 | 4.8605 | 210 |
14 Feb 2024 | 4.9555 | 4.9555 | 4.9555 | 4.9555 | 4.9555 | 2,000 |
13 Feb 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | - |
12 Feb 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | - |
09 Feb 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | - |
08 Feb 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | - |
07 Feb 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | - |
06 Feb 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | - |
05 Feb 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | - |
02 Feb 2024 | 5.0190 | 5.0190 | 5.0190 | 5.0190 | 5.0190 | - |
01 Feb 2024 | 5.0070 | 5.0070 | 5.0070 | 5.0070 | 5.0070 | - |
31 Jan 2024 | 5.0870 | 5.0870 | 5.0870 | 5.0870 | 5.0870 | - |
30 Jan 2024 | 5.0190 | 5.0190 | 5.0190 | 5.0190 | 5.0190 | - |
29 Jan 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | - |
26 Jan 2024 | 4.8760 | 4.8760 | 4.8695 | 4.8695 | 4.8695 | - |
25 Jan 2024 | 4.8445 | 4.8445 | 4.8445 | 4.8445 | 4.8445 | - |
24 Jan 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | - |
23 Jan 2024 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | - |
22 Jan 2024 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | - |
19 Jan 2024 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | - |
18 Jan 2024 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | - |
17 Jan 2024 | 4.9275 | 4.9275 | 4.9275 | 4.9275 | 4.9275 | - |
16 Jan 2024 | 4.8905 | 4.8905 | 4.8905 | 4.8905 | 4.8905 | - |
15 Jan 2024 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | - |
12 Jan 2024 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | - |
11 Jan 2024 | 5.1320 | 5.1320 | 5.1320 | 5.1320 | 5.1320 | - |
10 Jan 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
09 Jan 2024 | 5.1960 | 5.1960 | 5.1960 | 5.1960 | 5.1960 | - |
08 Jan 2024 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | - |
05 Jan 2024 | 5.1570 | 5.1570 | 5.1480 | 5.1480 | 5.1480 | - |
04 Jan 2024 | 5.1710 | 5.1710 | 5.1710 | 5.1710 | 5.1710 | - |
03 Jan 2024 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | - |
02 Jan 2024 | 5.1890 | 5.1890 | 5.1890 | 5.1890 | 5.1890 | - |
29 Dec 2023 | 5.1300 | 5.1890 | 5.1300 | 5.1590 | 5.1590 | - |
28 Dec 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
28 Dec 2023 | 0.265 Dividend | |||||
27 Dec 2023 | 5.3200 | 5.3200 | 5.3100 | 5.3100 | 5.0450 | 200 |
22 Dec 2023 | 5.2630 | 5.2630 | 5.2630 | 5.2630 | 5.0003 | - |
21 Dec 2023 | 5.2780 | 5.2780 | 5.2780 | 5.2780 | 5.0146 | - |
20 Dec 2023 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | 5.0117 | - |
19 Dec 2023 | 5.2730 | 5.2730 | 5.2730 | 5.2730 | 5.0098 | - |
18 Dec 2023 | 5.2210 | 5.2210 | 5.2210 | 5.2210 | 4.9604 | - |
15 Dec 2023 | 5.2910 | 5.3420 | 5.2910 | 5.3420 | 5.0754 | - |
14 Dec 2023 | 5.3310 | 5.3310 | 5.3310 | 5.3310 | 5.0650 | - |
13 Dec 2023 | 5.1890 | 5.1890 | 5.1890 | 5.1890 | 4.9300 | - |
12 Dec 2023 | 5.2040 | 5.2040 | 5.2040 | 5.2040 | 4.9443 | - |
11 Dec 2023 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | 4.9072 | - |
08 Dec 2023 | 5.2160 | 5.2160 | 5.2160 | 5.2160 | 4.9557 | - |
07 Dec 2023 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | 4.9386 | - |
06 Dec 2023 | 5.1640 | 5.1640 | 5.1640 | 5.1640 | 4.9063 | - |
05 Dec 2023 | 5.0660 | 5.0660 | 5.0660 | 5.0660 | 4.8132 | - |
04 Dec 2023 | 5.1230 | 5.1230 | 5.1230 | 5.1230 | 4.8673 | - |
01 Dec 2023 | 5.0860 | 5.0860 | 5.0860 | 5.0860 | 4.8322 | - |
30 Nov 2023 | 5.0460 | 5.0460 | 5.0460 | 5.0460 | 4.7942 | - |
29 Nov 2023 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | 4.7381 | - |
28 Nov 2023 | 4.9045 | 5.0080 | 4.9045 | 5.0080 | 4.7581 | - |
27 Nov 2023 | 4.9045 | 4.9045 | 4.9045 | 4.9045 | 4.6597 | - |
24 Nov 2023 | 4.9685 | 4.9685 | 4.9685 | 4.9685 | 4.7205 | - |
23 Nov 2023 | 4.9120 | 4.9120 | 4.9110 | 4.9110 | 4.6659 | - |
22 Nov 2023 | 4.8845 | 4.8845 | 4.8845 | 4.8845 | 4.6407 | - |
21 Nov 2023 | 4.8475 | 4.8475 | 4.8475 | 4.8475 | 4.6056 | - |
20 Nov 2023 | 4.8655 | 4.8655 | 4.8655 | 4.8655 | 4.6227 | - |
17 Nov 2023 | 4.8725 | 4.8725 | 4.8725 | 4.8725 | 4.6293 | - |
16 Nov 2023 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.6669 | - |
15 Nov 2023 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | 4.7514 | - |
14 Nov 2023 | 4.8495 | 4.8495 | 4.8495 | 4.8495 | 4.6075 | - |
13 Nov 2023 | 4.8175 | 4.8175 | 4.8175 | 4.8175 | 4.5771 | - |
10 Nov 2023 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 4.6118 | - |
09 Nov 2023 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | 4.6659 | - |
08 Nov 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.7125 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |