Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 100 |
30 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
29 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
26 Apr 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
25 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
24 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
23 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
22 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
19 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
18 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
17 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
16 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
15 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
12 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
11 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
10 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
09 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
08 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
05 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
04 Apr 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
03 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
02 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
28 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
28 Mar 2024 | 24 Dividend | |||||
27 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -19.3200 | - |
26 Mar 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -19.2374 | - |
25 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -19.0723 | - |
22 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -19.3200 | - |
21 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -19.3200 | - |
20 Mar 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -19.2374 | - |
19 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -19.4026 | - |
18 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -19.4026 | - |
15 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -19.1549 | - |
14 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -19.1549 | - |
13 Mar 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -18.9072 | - |
12 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -19.4851 | - |
11 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -19.4851 | - |
08 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -19.8980 | - |
07 Mar 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -19.5677 | - |
06 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -19.4026 | - |
05 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -19.0723 | - |
04 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -18.7421 | - |
01 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -19.3200 | - |
29 Feb 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -19.2374 | - |
28 Feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -19.0723 | - |
27 Feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -19.0723 | - |
26 Feb 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -19.3200 | - |
23 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -18.9897 | - |
22 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -18.9897 | - |
21 Feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -19.0723 | - |
20 Feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -18.8246 | - |
19 Feb 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -18.9072 | - |
16 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -18.5769 | - |
15 Feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -18.4118 | - |
14 Feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -18.4118 | - |
13 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -18.9897 | - |
12 Feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -19.0723 | - |
09 Feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -19.0723 | - |
08 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -20.0631 | - |
07 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -20.3108 | - |
06 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -20.0631 | - |
05 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -20.3108 | - |
02 Feb 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -20.0631 | - |
01 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -19.8980 | - |
31 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -19.8980 | - |
30 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -19.7328 | - |
29 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -20.0631 | - |
26 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -19.8980 | - |
25 Jan 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -19.8980 | - |
24 Jan 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -19.7328 | - |
23 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -20.0631 | - |
22 Jan 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -20.4759 | - |
19 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -20.1456 | - |
18 Jan 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -20.3108 | - |
17 Jan 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -20.4759 | - |
16 Jan 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -20.5585 | - |
15 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -21.0538 | - |
12 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -21.0538 | - |
11 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -21.0538 | - |
10 Jan 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -21.2603 | - |
09 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -21.0538 | - |
08 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -20.6410 | - |
05 Jan 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -20.4759 | - |
04 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -20.8474 | - |
03 Jan 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -20.3108 | - |
02 Jan 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -20.3108 | - |
29 Dec 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -20.3108 | - |
28 Dec 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -20.1456 | - |
27 Dec 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -20.1456 | - |
22 Dec 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -20.0631 | - |
21 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -19.7328 | - |
20 Dec 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -19.8980 | - |
19 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -19.7328 | - |
18 Dec 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -19.8980 | - |
15 Dec 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -20.3108 | - |
14 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -20.6410 | - |
13 Dec 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -20.0631 | - |
12 Dec 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -20.3108 | - |
11 Dec 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -20.0631 | - |
08 Dec 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -19.4851 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |