Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 4.3970 | 4.3970 | 4.3870 | 4.3870 | 4.3870 | - |
13 Jun 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
12 Jun 2024 | 4.4270 | 4.5000 | 4.4170 | 4.4170 | 4.4170 | 220 |
11 Jun 2024 | 4.4860 | 4.4870 | 4.4860 | 4.4870 | 4.4870 | - |
10 Jun 2024 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | - |
07 Jun 2024 | 4.5080 | 4.5130 | 4.4870 | 4.5130 | 4.5130 | - |
06 Jun 2024 | 4.4870 | 4.5570 | 4.4870 | 4.5570 | 4.5570 | - |
05 Jun 2024 | 4.5850 | 4.5850 | 4.5470 | 4.5510 | 4.5510 | - |
04 Jun 2024 | 4.4870 | 4.4950 | 4.4870 | 4.4950 | 4.4950 | - |
03 Jun 2024 | 4.5070 | 4.5090 | 4.4870 | 4.4870 | 4.4870 | - |
31 May 2024 | 4.5070 | 4.5070 | 4.4580 | 4.4670 | 4.4670 | - |
30 May 2024 | 4.4890 | 4.4890 | 4.4570 | 4.4710 | 4.4710 | - |
29 May 2024 | 4.5670 | 4.5870 | 4.5670 | 4.5870 | 4.5870 | - |
28 May 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
28 May 2024 | 1.775 Dividend | |||||
27 May 2024 | 4.8060 | 4.8210 | 4.8060 | 4.8140 | 3.0390 | - |
24 May 2024 | 4.8150 | 4.8150 | 4.8060 | 4.8060 | 3.0339 | - |
23 May 2024 | 4.8730 | 4.8730 | 4.8660 | 4.8660 | 3.0718 | 2,000 |
22 May 2024 | 4.9060 | 4.9110 | 4.9060 | 4.9060 | 3.0971 | - |
21 May 2024 | 4.8860 | 4.8960 | 4.8860 | 4.8950 | 3.0901 | - |
20 May 2024 | 4.9760 | 4.9860 | 4.9760 | 4.9760 | 3.1413 | - |
17 May 2024 | 4.8610 | 4.9250 | 4.8610 | 4.9170 | 3.1040 | - |
16 May 2024 | 4.8690 | 4.8780 | 4.8690 | 4.8780 | 3.0794 | - |
15 May 2024 | 4.8460 | 4.8460 | 4.8160 | 4.8160 | 3.0403 | - |
14 May 2024 | 4.8530 | 4.8530 | 4.8460 | 4.8460 | 3.0592 | - |
13 May 2024 | 4.9060 | 4.9120 | 4.9060 | 4.9070 | 3.0977 | - |
10 May 2024 | 4.8030 | 4.8860 | 4.8030 | 4.8210 | 3.0434 | - |
09 May 2024 | 4.6440 | 4.6680 | 4.6440 | 4.6680 | 2.9468 | - |
08 May 2024 | 4.6280 | 4.6280 | 4.5840 | 4.5920 | 2.8989 | - |
07 May 2024 | 4.6100 | 4.6450 | 4.6100 | 4.6390 | 2.9285 | - |
06 May 2024 | 4.5780 | 4.6260 | 4.5780 | 4.6250 | 2.9197 | - |
03 May 2024 | 4.6350 | 4.6370 | 4.6350 | 4.6370 | 2.9273 | - |
02 May 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 2.9273 | - |
30 Apr 2024 | 4.5370 | 4.5370 | 4.4870 | 4.4900 | 2.8345 | - |
29 Apr 2024 | 4.5570 | 4.5570 | 4.4940 | 4.5170 | 2.8515 | - |
26 Apr 2024 | 4.4960 | 4.5290 | 4.4620 | 4.5270 | 2.8578 | - |
25 Apr 2024 | 4.4880 | 4.4970 | 4.4870 | 4.4870 | 2.8326 | - |
24 Apr 2024 | 4.4130 | 4.4470 | 4.4130 | 4.4400 | 2.8029 | - |
23 Apr 2024 | 4.3670 | 4.3780 | 4.3670 | 4.3780 | 2.7638 | - |
22 Apr 2024 | 4.3270 | 4.3270 | 4.3170 | 4.3170 | 2.7253 | - |
19 Apr 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 2.6817 | - |
18 Apr 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 2.6817 | - |
17 Apr 2024 | 4.1980 | 4.2280 | 4.1980 | 4.2280 | 2.6691 | - |
16 Apr 2024 | 4.2930 | 4.2930 | 4.2480 | 4.2480 | 2.6817 | - |
15 Apr 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 2.7631 | - |
12 Apr 2024 | 4.4460 | 4.4460 | 4.3870 | 4.3870 | 2.7694 | - |
11 Apr 2024 | 4.4470 | 4.4840 | 4.4470 | 4.4470 | 2.8073 | - |
10 Apr 2024 | 4.4560 | 4.5360 | 4.4560 | 4.4570 | 2.8136 | - |
09 Apr 2024 | 4.4870 | 4.4980 | 4.4870 | 4.4980 | 2.8395 | - |
08 Apr 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 2.8326 | 1 |
05 Apr 2024 | 4.4670 | 4.4940 | 4.4670 | 4.4870 | 2.8326 | - |
04 Apr 2024 | 4.5150 | 4.5170 | 4.5150 | 4.5170 | 2.8515 | - |
03 Apr 2024 | 4.5370 | 4.5870 | 4.5370 | 4.5370 | 2.8641 | - |
02 Apr 2024 | 4.5570 | 4.5880 | 4.5510 | 4.5620 | 2.8799 | - |
28 Mar 2024 | 4.4250 | 4.4670 | 4.4250 | 4.4670 | 2.8199 | - |
27 Mar 2024 | 4.4080 | 4.4420 | 4.3870 | 4.4400 | 2.8029 | - |
26 Mar 2024 | 4.4680 | 4.4680 | 4.4370 | 4.4410 | 2.8035 | - |
25 Mar 2024 | 4.5370 | 4.5670 | 4.5370 | 4.5670 | 2.8831 | 342 |
22 Mar 2024 | 4.5470 | 4.6080 | 4.5470 | 4.6080 | 2.9090 | - |
21 Mar 2024 | 4.6660 | 4.6670 | 4.6440 | 4.6490 | 2.9348 | - |
20 Mar 2024 | 4.6440 | 4.6520 | 4.6440 | 4.6460 | 2.9329 | - |
19 Mar 2024 | 4.6860 | 4.7660 | 4.6660 | 4.6860 | 2.9582 | 300 |
18 Mar 2024 | 4.7090 | 4.7270 | 4.6850 | 4.7270 | 2.9841 | - |
15 Mar 2024 | 4.7860 | 4.7860 | 4.7360 | 4.7360 | 2.9898 | - |
14 Mar 2024 | 4.7860 | 4.8410 | 4.7850 | 4.8000 | 3.0302 | - |
13 Mar 2024 | 4.7860 | 4.8180 | 4.7860 | 4.8110 | 3.0371 | - |
12 Mar 2024 | 4.7560 | 4.8020 | 4.7560 | 4.7950 | 3.0270 | - |
11 Mar 2024 | 4.7260 | 4.7260 | 4.7060 | 4.7070 | 2.9715 | - |
08 Mar 2024 | 4.6840 | 4.6870 | 4.6660 | 4.6680 | 2.9468 | - |
07 Mar 2024 | 4.6400 | 4.6660 | 4.6400 | 4.6660 | 2.9456 | - |
06 Mar 2024 | 4.6400 | 4.6400 | 4.6270 | 4.6270 | 2.9209 | - |
05 Mar 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 2.8831 | - |
04 Mar 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 2.9146 | - |
01 Mar 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 2.9273 | - |
29 Feb 2024 | 4.6690 | 4.6760 | 4.6560 | 4.6560 | 2.9393 | - |
28 Feb 2024 | 4.7860 | 4.7860 | 4.7160 | 4.7160 | 2.9771 | - |
27 Feb 2024 | 4.7860 | 4.8060 | 4.7860 | 4.8010 | 3.0308 | - |
26 Feb 2024 | 4.9160 | 4.9160 | 4.9060 | 4.9160 | 3.1034 | - |
23 Feb 2024 | 4.9460 | 4.9560 | 4.9460 | 4.9560 | 3.1286 | - |
22 Feb 2024 | 4.9460 | 4.9630 | 4.9460 | 4.9620 | 3.1324 | - |
21 Feb 2024 | 4.9760 | 5.0500 | 4.9760 | 4.9760 | 3.1413 | 500 |
20 Feb 2024 | 4.9060 | 4.9460 | 4.9060 | 4.9460 | 3.1223 | - |
19 Feb 2024 | 4.8760 | 4.9550 | 4.8760 | 4.9550 | 3.1280 | - |
16 Feb 2024 | 4.9410 | 4.9500 | 4.9410 | 4.9430 | 3.1204 | - |
15 Feb 2024 | 4.8470 | 4.8470 | 4.8420 | 4.8460 | 3.0592 | - |
14 Feb 2024 | 4.8390 | 4.8540 | 4.8390 | 4.8410 | 3.0560 | - |
13 Feb 2024 | 4.9240 | 4.9280 | 4.8260 | 4.8260 | 3.0466 | - |
12 Feb 2024 | 4.7860 | 4.8850 | 4.7860 | 4.8850 | 3.0838 | - |
09 Feb 2024 | 4.7860 | 4.7880 | 4.7860 | 4.7880 | 3.0226 | - |
08 Feb 2024 | 4.8200 | 4.8200 | 4.7950 | 4.7950 | 3.0270 | - |
07 Feb 2024 | 4.8860 | 4.8870 | 4.8860 | 4.8870 | 3.0851 | - |
06 Feb 2024 | 4.8390 | 4.8810 | 4.8360 | 4.8810 | 3.0813 | - |
05 Feb 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 3.0024 | - |
02 Feb 2024 | 4.7270 | 4.7300 | 4.7190 | 4.7300 | 2.9860 | - |
01 Feb 2024 | 4.7320 | 4.7320 | 4.7010 | 4.7010 | 2.9677 | - |
31 Jan 2024 | 4.6960 | 4.7010 | 4.6960 | 4.6960 | 2.9645 | - |
30 Jan 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 2.9999 | - |
29 Jan 2024 | 4.8070 | 4.8340 | 4.8070 | 4.8290 | 3.0485 | - |
26 Jan 2024 | 4.6830 | 4.6830 | 4.6660 | 4.6690 | 2.9475 | - |
25 Jan 2024 | 4.7060 | 4.7230 | 4.6930 | 4.6930 | 2.9626 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |