Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.9100 | 4.9200 | 4.8800 | 4.8800 | 4.8800 | 278,290 |
03 May 2024 | 4.9100 | 4.9200 | 4.8800 | 4.8800 | 4.8800 | 280,279 |
02 May 2024 | 4.9000 | 4.9300 | 4.8700 | 4.8900 | 4.8900 | 267,256 |
01 May 2024 | 4.9000 | 4.9300 | 4.8600 | 4.9000 | 4.9000 | 96,915 |
30 Apr 2024 | 4.9400 | 4.9500 | 4.9000 | 4.9000 | 4.9000 | 193,065 |
29 Apr 2024 | 5.0500 | 5.0600 | 4.9100 | 4.9400 | 4.9400 | 181,604 |
26 Apr 2024 | 4.8900 | 5.0900 | 4.8900 | 5.0900 | 5.0900 | 167,553 |
24 Apr 2024 | 4.8700 | 4.9000 | 4.8600 | 4.8900 | 4.8900 | 106,239 |
23 Apr 2024 | 4.8700 | 4.8700 | 4.8000 | 4.8700 | 4.8700 | 173,486 |
22 Apr 2024 | 4.9100 | 4.9100 | 4.8300 | 4.8300 | 4.8300 | 98,696 |
19 Apr 2024 | 4.9400 | 4.9500 | 4.9000 | 4.9200 | 4.9200 | 168,185 |
18 Apr 2024 | 5.0100 | 5.0100 | 4.9500 | 4.9500 | 4.9500 | 126,949 |
17 Apr 2024 | 5.0200 | 5.0900 | 5.0000 | 5.0600 | 5.0600 | 96,404 |
16 Apr 2024 | 5.0900 | 5.0900 | 5.0300 | 5.0300 | 5.0300 | 297,235 |
15 Apr 2024 | 5.0900 | 5.0900 | 5.0500 | 5.0700 | 5.0700 | 206,710 |
12 Apr 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
11 Apr 2024 | 5.2000 | 5.2100 | 5.1000 | 5.1800 | 5.1800 | 795,483 |
10 Apr 2024 | 5.2300 | 5.2500 | 5.2300 | 5.2300 | 5.2300 | 215,071 |
09 Apr 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
08 Apr 2024 | 5.3600 | 5.3600 | 5.3200 | 5.3200 | 5.3200 | 195,586 |
05 Apr 2024 | 5.3700 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 116,088 |
04 Apr 2024 | 5.3300 | 5.4000 | 5.2500 | 5.3300 | 5.3300 | 96,485 |
03 Apr 2024 | 5.2400 | 5.3500 | 5.1700 | 5.3500 | 5.3500 | 131,662 |
02 Apr 2024 | 5.3900 | 5.3900 | 5.2500 | 5.3100 | 5.3100 | 106,155 |
28 Mar 2024 | 5.3000 | 5.4000 | 5.2100 | 5.4000 | 5.4000 | 209,539 |
27 Mar 2024 | 5.3100 | 5.3500 | 5.2800 | 5.3500 | 5.3500 | 218,606 |
26 Mar 2024 | 5.3000 | 5.3400 | 5.2000 | 5.3300 | 5.3300 | 154,024 |
25 Mar 2024 | 5.2100 | 5.3400 | 5.2000 | 5.2800 | 5.2800 | 103,609 |
22 Mar 2024 | 5.2200 | 5.2300 | 5.1800 | 5.1900 | 5.1900 | 181,503 |
21 Mar 2024 | 5.2200 | 5.2300 | 5.1100 | 5.1600 | 5.1600 | 115,892 |
20 Mar 2024 | 5.2300 | 5.2900 | 5.2100 | 5.2300 | 5.2300 | 131,307 |
19 Mar 2024 | 5.2100 | 5.2600 | 5.1800 | 5.2400 | 5.2400 | 123,113 |
18 Mar 2024 | 5.3400 | 5.3400 | 5.1900 | 5.2000 | 5.2000 | 125,711 |
15 Mar 2024 | 5.2500 | 5.3500 | 5.2400 | 5.3500 | 5.3500 | 186,453 |
14 Mar 2024 | 5.2000 | 5.3400 | 5.1000 | 5.3400 | 5.3400 | 567,992 |
13 Mar 2024 | 5.2200 | 5.2400 | 5.2000 | 5.2000 | 5.2000 | 126,716 |
12 Mar 2024 | 5.2400 | 5.2500 | 5.2100 | 5.2100 | 5.2100 | 178,936 |
11 Mar 2024 | 5.2800 | 5.2800 | 5.2300 | 5.2400 | 5.2400 | 218,805 |
08 Mar 2024 | 5.3400 | 5.3500 | 5.2200 | 5.2200 | 5.2200 | 1,052,681 |
07 Mar 2024 | 5.3400 | 5.3500 | 5.3200 | 5.3400 | 5.3400 | 213,293 |
07 Mar 2024 | 0.06 Dividend | |||||
06 Mar 2024 | 5.3800 | 5.4000 | 5.3600 | 5.4000 | 5.3400 | 356,127 |
05 Mar 2024 | 5.3600 | 5.4000 | 5.3500 | 5.4000 | 5.3400 | 216,904 |
04 Mar 2024 | 5.3800 | 5.3800 | 5.2700 | 5.3300 | 5.2708 | 147,956 |
01 Mar 2024 | 5.4100 | 5.4100 | 5.3500 | 5.3800 | 5.3202 | 77,128 |
29 Feb 2024 | 5.4000 | 5.4000 | 5.3400 | 5.4000 | 5.3400 | 166,150 |
28 Feb 2024 | 5.3900 | 5.4600 | 5.3900 | 5.4000 | 5.3400 | 231,181 |
27 Feb 2024 | 5.3700 | 5.3700 | 5.3300 | 5.3700 | 5.3103 | 302,036 |
26 Feb 2024 | 5.4000 | 5.4000 | 5.3600 | 5.3600 | 5.3004 | 164,882 |
23 Feb 2024 | 5.3800 | 5.4000 | 5.3500 | 5.4000 | 5.3400 | 802,809 |
22 Feb 2024 | 5.3600 | 5.4000 | 5.3500 | 5.4000 | 5.3400 | 94,997 |
21 Feb 2024 | 5.3800 | 5.3900 | 5.3500 | 5.3600 | 5.3004 | 294,471 |
20 Feb 2024 | 5.3200 | 5.3500 | 5.2700 | 5.3500 | 5.2906 | 298,320 |
19 Feb 2024 | 5.3500 | 5.3900 | 5.3100 | 5.3300 | 5.2708 | 133,447 |
16 Feb 2024 | 5.4000 | 5.4200 | 5.3100 | 5.3500 | 5.2906 | 124,989 |
15 Feb 2024 | 5.4000 | 5.4500 | 5.3300 | 5.4500 | 5.3894 | 173,173 |
14 Feb 2024 | 5.3500 | 5.3900 | 5.2800 | 5.3900 | 5.3301 | 121,172 |
13 Feb 2024 | 5.3600 | 5.3700 | 5.3400 | 5.3700 | 5.3103 | 125,240 |
12 Feb 2024 | 5.4000 | 5.4000 | 5.3600 | 5.3600 | 5.3004 | 267,975 |
09 Feb 2024 | 5.3200 | 5.4000 | 5.3200 | 5.4000 | 5.3400 | 113,817 |
08 Feb 2024 | 5.3500 | 5.4000 | 5.3100 | 5.3500 | 5.2906 | 496,179 |
07 Feb 2024 | 5.4700 | 5.4700 | 5.3500 | 5.3500 | 5.2906 | 90,308 |
05 Feb 2024 | 5.4600 | 5.4600 | 5.3500 | 5.4300 | 5.3697 | 65,127 |
02 Feb 2024 | 5.3300 | 5.4800 | 5.3300 | 5.4400 | 5.3796 | 138,596 |
01 Feb 2024 | 5.3300 | 5.3500 | 5.3000 | 5.3300 | 5.2708 | 212,429 |
31 Jan 2024 | 5.3000 | 5.3700 | 5.3000 | 5.3300 | 5.2708 | 107,025 |
30 Jan 2024 | 5.3500 | 5.3500 | 5.2500 | 5.3100 | 5.2510 | 278,142 |
29 Jan 2024 | 5.3100 | 5.3100 | 5.2700 | 5.3000 | 5.2411 | 83,224 |
26 Jan 2024 | 5.3900 | 5.3900 | 5.3400 | 5.3400 | 5.2807 | 47,909 |
25 Jan 2024 | 5.4400 | 5.4400 | 5.3700 | 5.4100 | 5.3499 | 227,576 |
24 Jan 2024 | 5.4000 | 5.4700 | 5.4000 | 5.4500 | 5.3894 | 109,654 |
23 Jan 2024 | 5.2500 | 5.4400 | 5.2300 | 5.4100 | 5.3499 | 160,789 |
22 Jan 2024 | 5.3500 | 5.3900 | 5.2600 | 5.2600 | 5.2016 | 63,898 |
19 Jan 2024 | 5.5000 | 5.5000 | 5.3900 | 5.4000 | 5.3400 | 159,643 |
18 Jan 2024 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | 5.4389 | 49,167 |
17 Jan 2024 | 5.6200 | 5.7000 | 5.5700 | 5.6500 | 5.5872 | 112,012 |
16 Jan 2024 | 5.7000 | 5.7100 | 5.5900 | 5.6500 | 5.5872 | 129,491 |
15 Jan 2024 | 5.7000 | 5.7200 | 5.6500 | 5.6500 | 5.5872 | 22,230 |
12 Jan 2024 | 5.5900 | 5.7000 | 5.5800 | 5.6500 | 5.5872 | 92,215 |
11 Jan 2024 | 5.6200 | 5.6400 | 5.5000 | 5.5600 | 5.4982 | 87,443 |
10 Jan 2024 | 5.4900 | 5.6000 | 5.4700 | 5.6000 | 5.5378 | 61,751 |
09 Jan 2024 | 5.3700 | 5.5000 | 5.3500 | 5.5000 | 5.4389 | 116,310 |
08 Jan 2024 | 5.5000 | 5.5000 | 5.3700 | 5.3700 | 5.3103 | 57,695 |
05 Jan 2024 | 5.5000 | 5.5200 | 5.5000 | 5.5200 | 5.4587 | 29,382 |
04 Jan 2024 | 5.4100 | 5.5200 | 5.3900 | 5.5000 | 5.4389 | 10,861 |
03 Jan 2024 | 5.5500 | 5.5500 | 5.4500 | 5.4500 | 5.3894 | 32,339 |
29 Dec 2023 | 5.5000 | 5.6200 | 5.5000 | 5.6000 | 5.5378 | 27,411 |
28 Dec 2023 | 5.4500 | 5.5900 | 5.4500 | 5.5300 | 5.4686 | 69,503 |
27 Dec 2023 | 5.3300 | 5.4400 | 5.3000 | 5.4400 | 5.3796 | 36,516 |
22 Dec 2023 | 5.3000 | 5.3600 | 5.3000 | 5.3300 | 5.2708 | 173,065 |
21 Dec 2023 | 5.3400 | 5.3400 | 5.2800 | 5.3000 | 5.2411 | 179,790 |
20 Dec 2023 | 5.2800 | 5.3600 | 5.2800 | 5.3300 | 5.2708 | 78,219 |
19 Dec 2023 | 5.2800 | 5.3200 | 5.2600 | 5.2800 | 5.2213 | 144,218 |
18 Dec 2023 | 5.3800 | 5.3800 | 5.3000 | 5.3000 | 5.2411 | 152,025 |
15 Dec 2023 | 5.2900 | 5.4200 | 5.2900 | 5.4200 | 5.3598 | 369,824 |
14 Dec 2023 | 5.2800 | 5.3000 | 5.2500 | 5.3000 | 5.2411 | 317,247 |
13 Dec 2023 | 5.3100 | 5.3100 | 5.2000 | 5.2500 | 5.1917 | 76,330 |
12 Dec 2023 | 5.4500 | 5.4800 | 5.3000 | 5.3000 | 5.2411 | 182,024 |
11 Dec 2023 | 5.4800 | 5.5200 | 5.4100 | 5.4400 | 5.3796 | 95,273 |
08 Dec 2023 | 5.4900 | 5.5500 | 5.4500 | 5.5500 | 5.4883 | 349,486 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |