Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9200 | 3.9200 | - |
27 Jun 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | 3.8800 | - |
26 Jun 2024 | 3.8700 | 3.8900 | 3.8400 | 3.8600 | 3.8600 | - |
25 Jun 2024 | 3.8900 | 3.9200 | 3.8700 | 3.8900 | 3.8900 | - |
24 Jun 2024 | 3.8500 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | - |
21 Jun 2024 | 3.8800 | 3.8900 | 3.8600 | 3.8600 | 3.8600 | - |
20 Jun 2024 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | - |
19 Jun 2024 | 3.9100 | 3.9200 | 3.9000 | 3.9000 | 3.9000 | - |
18 Jun 2024 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | 3.8800 | - |
17 Jun 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
14 Jun 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8500 | 3.8500 | - |
13 Jun 2024 | 3.8900 | 3.8900 | 3.8100 | 3.8100 | 3.8100 | - |
12 Jun 2024 | 3.8500 | 3.9000 | 3.8200 | 3.8900 | 3.8900 | - |
11 Jun 2024 | 3.9100 | 3.9100 | 3.8500 | 3.8500 | 3.8500 | - |
10 Jun 2024 | 3.8200 | 3.8900 | 3.8200 | 3.8900 | 3.8900 | - |
07 Jun 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7800 | 3.7800 | - |
06 Jun 2024 | 3.7100 | 3.7100 | 3.6700 | 3.7100 | 3.7100 | - |
05 Jun 2024 | 3.7000 | 3.7100 | 3.7000 | 3.7100 | 3.7100 | - |
04 Jun 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
03 Jun 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
31 May 2024 | 3.7000 | 3.7400 | 3.6900 | 3.7300 | 3.7300 | - |
30 May 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6600 | 3.6600 | - |
29 May 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
28 May 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
27 May 2024 | 3.8575 | 3.8575 | 3.8575 | 3.8575 | 3.8575 | - |
24 May 2024 | 3.7610 | 3.8680 | 3.7610 | 3.8680 | 3.8680 | - |
23 May 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | - |
22 May 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | - |
21 May 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | - |
20 May 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | - |
20 May 2024 | 2.1862 Dividend | |||||
20 May 2024 | 10:17 Stock split | |||||
17 May 2024 | 6.1200 | 6.1540 | 6.0860 | 6.1540 | 3.9678 | - |
16 May 2024 | 6.0180 | 6.1540 | 6.0180 | 6.1540 | 3.9678 | - |
15 May 2024 | 5.9500 | 6.0520 | 5.8480 | 6.0180 | 3.8801 | - |
14 May 2024 | 5.9160 | 5.9500 | 5.9160 | 5.9160 | 3.8143 | - |
13 May 2024 | 5.9160 | 5.9500 | 5.8820 | 5.9500 | 3.8363 | - |
10 May 2024 | 5.9500 | 5.9500 | 5.9160 | 5.9500 | 3.8363 | - |
09 May 2024 | 5.9160 | 5.9500 | 5.8480 | 5.9500 | 3.8363 | - |
08 May 2024 | 6.0180 | 6.0180 | 5.9160 | 5.9160 | 3.8143 | - |
07 May 2024 | 5.9840 | 6.0520 | 5.9840 | 6.0180 | 3.8801 | - |
06 May 2024 | 5.9840 | 5.9840 | 5.9840 | 5.9840 | 3.8582 | - |
03 May 2024 | 5.9500 | 6.0180 | 5.9500 | 5.9840 | 3.8582 | - |
02 May 2024 | 5.9500 | 6.0180 | 5.8820 | 5.9840 | 3.8582 | - |
30 Apr 2024 | 6.0180 | 6.0180 | 5.9840 | 6.0180 | 3.8801 | - |
29 Apr 2024 | 5.9840 | 6.0180 | 5.9840 | 6.0180 | 3.8801 | - |
26 Apr 2024 | 5.9160 | 5.9500 | 5.9160 | 5.9500 | 3.8363 | - |
25 Apr 2024 | 5.9500 | 5.9500 | 5.9160 | 5.9160 | 3.8143 | - |
24 Apr 2024 | 5.9500 | 5.9840 | 5.9500 | 5.9500 | 3.8363 | - |
23 Apr 2024 | 5.9160 | 5.9500 | 5.8820 | 5.9500 | 3.8363 | - |
22 Apr 2024 | 5.9160 | 5.9500 | 5.9160 | 5.9160 | 3.8143 | - |
19 Apr 2024 | 5.9500 | 5.9500 | 5.9160 | 5.9500 | 3.8363 | - |
18 Apr 2024 | 5.9840 | 5.9840 | 5.9160 | 5.9500 | 3.8363 | - |
17 Apr 2024 | 5.9840 | 5.9840 | 5.9840 | 5.9840 | 3.8582 | - |
16 Apr 2024 | 6.0180 | 6.0180 | 5.9840 | 5.9840 | 3.8582 | - |
15 Apr 2024 | 6.0520 | 6.0520 | 5.9840 | 5.9840 | 3.8582 | - |
12 Apr 2024 | 6.0520 | 6.0520 | 6.0520 | 6.0520 | 3.9020 | - |
11 Apr 2024 | 6.0520 | 6.0520 | 5.9840 | 6.0520 | 3.9020 | - |
10 Apr 2024 | 6.0520 | 6.0860 | 6.0520 | 6.0520 | 3.9020 | - |
09 Apr 2024 | 6.0180 | 6.0520 | 5.9840 | 6.0520 | 3.9020 | - |
08 Apr 2024 | 5.9840 | 6.0180 | 5.9840 | 6.0180 | 3.8801 | - |
05 Apr 2024 | 5.9840 | 5.9840 | 5.9840 | 5.9840 | 3.8582 | - |
04 Apr 2024 | 5.9840 | 5.9840 | 5.9840 | 5.9840 | 3.8582 | - |
03 Apr 2024 | 5.8140 | 5.8140 | 5.7800 | 5.7800 | 3.7267 | - |
02 Apr 2024 | 5.8140 | 5.8140 | 5.8140 | 5.8140 | 3.7486 | - |
28 Mar 2024 | 5.7970 | 5.8650 | 5.7970 | 5.8310 | 3.7595 | - |
27 Mar 2024 | 5.8820 | 5.8820 | 5.7800 | 5.7800 | 3.7267 | - |
26 Mar 2024 | 5.8820 | 5.9330 | 5.8820 | 5.8820 | 3.7924 | - |
25 Mar 2024 | 5.9160 | 5.9160 | 5.8820 | 5.8990 | 3.8034 | - |
22 Mar 2024 | 5.9500 | 5.9670 | 5.8480 | 5.9670 | 3.8472 | - |
21 Mar 2024 | 5.7460 | 5.9500 | 5.7460 | 5.8650 | 3.7815 | - |
20 Mar 2024 | 5.7630 | 5.7800 | 5.7290 | 5.7290 | 3.6938 | - |
19 Mar 2024 | 5.7460 | 5.7800 | 5.7460 | 5.7800 | 3.7267 | - |
18 Mar 2024 | 5.7460 | 5.7800 | 5.7460 | 5.7460 | 3.7047 | - |
15 Mar 2024 | 5.7630 | 5.7800 | 5.7460 | 5.7460 | 3.7047 | - |
14 Mar 2024 | 5.7290 | 5.7970 | 5.6950 | 5.7630 | 3.7157 | - |
13 Mar 2024 | 5.7460 | 5.7460 | 5.7290 | 5.7290 | 3.6938 | - |
12 Mar 2024 | 5.7460 | 5.7630 | 5.7460 | 5.7460 | 3.7047 | - |
11 Mar 2024 | 5.7800 | 5.7800 | 5.7460 | 5.7630 | 3.7157 | - |
08 Mar 2024 | 5.7630 | 5.7800 | 5.7630 | 5.7630 | 3.7157 | - |
07 Mar 2024 | 5.7460 | 5.7800 | 5.7460 | 5.7630 | 3.7157 | - |
06 Mar 2024 | 5.7120 | 5.7630 | 5.7120 | 5.7630 | 3.7157 | - |
05 Mar 2024 | 5.7290 | 5.7460 | 5.6610 | 5.6610 | 3.6499 | - |
04 Mar 2024 | 5.7460 | 5.7460 | 5.7120 | 5.7290 | 3.6938 | - |
01 Mar 2024 | 5.7120 | 5.7460 | 5.7120 | 5.7120 | 3.6828 | - |
29 Feb 2024 | 5.7460 | 5.7460 | 5.7120 | 5.7120 | 3.6828 | - |
28 Feb 2024 | 5.7970 | 5.7970 | 5.7460 | 5.7460 | 3.7047 | - |
27 Feb 2024 | 5.7630 | 5.7800 | 5.7630 | 5.7630 | 3.7157 | - |
26 Feb 2024 | 5.7800 | 5.7800 | 5.7630 | 5.7630 | 3.7157 | - |
23 Feb 2024 | 5.7630 | 5.7970 | 5.7460 | 5.7800 | 3.7267 | - |
22 Feb 2024 | 5.6950 | 5.7460 | 5.6950 | 5.7460 | 3.7047 | - |
21 Feb 2024 | 5.7460 | 5.7460 | 5.6950 | 5.6950 | 3.6719 | - |
20 Feb 2024 | 5.7800 | 5.7800 | 5.7290 | 5.7290 | 3.6938 | - |
19 Feb 2024 | 5.7800 | 5.7800 | 5.7460 | 5.7800 | 3.7267 | - |
16 Feb 2024 | 5.7460 | 5.7800 | 5.7460 | 5.7800 | 3.7267 | - |
15 Feb 2024 | 5.7630 | 5.7630 | 5.7290 | 5.7460 | 3.7047 | - |
14 Feb 2024 | 5.7630 | 5.8140 | 5.7630 | 5.7630 | 3.7157 | - |
13 Feb 2024 | 5.8480 | 5.8480 | 5.7630 | 5.7630 | 3.7157 | - |
12 Feb 2024 | 5.7800 | 5.8650 | 5.7800 | 5.8480 | 3.7705 | - |
09 Feb 2024 | 5.7630 | 5.7800 | 5.7290 | 5.7630 | 3.7157 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |