Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 4.4200 | 4.4500 | 4.4200 | 4.4500 | 4.4500 | 4,710 |
07 May 2024 | 4.4600 | 4.4600 | 4.4500 | 4.4500 | 4.4500 | 13,738 |
06 May 2024 | 4.4500 | 4.4600 | 4.4100 | 4.4500 | 4.4500 | 23,050 |
03 May 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 1,749 |
02 May 2024 | 4.4500 | 4.4700 | 4.4200 | 4.4200 | 4.4200 | 30,156 |
01 May 2024 | 4.4600 | 4.4900 | 4.4300 | 4.4500 | 4.4500 | 102,356 |
30 Apr 2024 | 4.4900 | 4.5000 | 4.4600 | 4.4600 | 4.4600 | 3,304 |
29 Apr 2024 | 4.4500 | 4.4900 | 4.4500 | 4.4900 | 4.4900 | 8,316 |
26 Apr 2024 | 4.4900 | 4.5000 | 4.4400 | 4.4500 | 4.4500 | 18,529 |
24 Apr 2024 | 4.5000 | 4.5100 | 4.4700 | 4.4900 | 4.4900 | 32,350 |
23 Apr 2024 | 4.5100 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | 46,319 |
22 Apr 2024 | 4.4800 | 4.5100 | 4.4800 | 4.5100 | 4.5100 | 1,598 |
19 Apr 2024 | 4.5100 | 4.5200 | 4.4800 | 4.4800 | 4.4800 | 22,686 |
18 Apr 2024 | 4.5400 | 4.5400 | 4.5300 | 4.5300 | 4.5300 | 1,071 |
17 Apr 2024 | 4.5100 | 4.5500 | 4.5000 | 4.5500 | 4.5500 | 27,480 |
16 Apr 2024 | 4.5400 | 4.5400 | 4.5200 | 4.5200 | 4.5200 | 176 |
15 Apr 2024 | 4.6300 | 4.6300 | 4.5500 | 4.5500 | 4.5500 | 4,063 |
12 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
11 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 2,303 |
10 Apr 2024 | 4.5300 | 4.6000 | 4.5300 | 4.6000 | 4.6000 | 819 |
09 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
08 Apr 2024 | 4.6400 | 4.6400 | 4.5800 | 4.5800 | 4.5800 | 7,885 |
05 Apr 2024 | 4.6800 | 4.6800 | 4.6100 | 4.6500 | 4.6500 | 17,867 |
04 Apr 2024 | 4.5700 | 4.6800 | 4.5700 | 4.6800 | 4.6800 | 15,233 |
03 Apr 2024 | 4.6000 | 4.6000 | 4.5900 | 4.5900 | 4.5900 | 15,259 |
02 Apr 2024 | 4.5700 | 4.6100 | 4.5700 | 4.6000 | 4.6000 | 23,845 |
28 Mar 2024 | 4.5800 | 4.5800 | 4.5700 | 4.5700 | 4.5700 | 5,863 |
27 Mar 2024 | 4.5000 | 4.5800 | 4.5000 | 4.5800 | 4.5800 | 11,513 |
26 Mar 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5700 | 4.5700 | 5,168 |
25 Mar 2024 | 4.5800 | 4.5800 | 4.4600 | 4.5000 | 4.5000 | 23,968 |
22 Mar 2024 | 4.4500 | 4.4800 | 4.4500 | 4.4600 | 4.4600 | 4,526 |
21 Mar 2024 | 4.5600 | 4.5600 | 4.5100 | 4.5100 | 4.5100 | 9,142 |
20 Mar 2024 | 4.6000 | 4.6000 | 4.5300 | 4.5600 | 4.5600 | 5,082 |
19 Mar 2024 | 4.5000 | 4.6500 | 4.4300 | 4.6000 | 4.6000 | 31,005 |
19 Mar 2024 | 0.165 Dividend | |||||
18 Mar 2024 | 4.6500 | 4.7900 | 4.6500 | 4.7900 | 4.6250 | 38,254 |
15 Mar 2024 | 4.6600 | 4.6700 | 4.6000 | 4.6000 | 4.4415 | 20,101 |
14 Mar 2024 | 4.6500 | 4.6700 | 4.6000 | 4.6700 | 4.5091 | 73,306 |
13 Mar 2024 | 4.5900 | 4.6600 | 4.5900 | 4.6400 | 4.4802 | 58,214 |
12 Mar 2024 | 4.5200 | 4.5500 | 4.5200 | 4.5500 | 4.3933 | 1,633 |
11 Mar 2024 | 4.6000 | 4.6000 | 4.5500 | 4.6000 | 4.4415 | 27,527 |
08 Mar 2024 | 4.4700 | 4.5700 | 4.4700 | 4.5500 | 4.3933 | 2,980 |
07 Mar 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5700 | 4.4126 | 10,351 |
06 Mar 2024 | 4.6000 | 4.6300 | 4.5600 | 4.6100 | 4.4512 | 10,013 |
05 Mar 2024 | 4.6500 | 4.6500 | 4.5600 | 4.5600 | 4.4029 | 10,272 |
04 Mar 2024 | 4.5100 | 4.5500 | 4.5000 | 4.5500 | 4.3933 | 7,440 |
01 Mar 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.3546 | 1,157 |
29 Feb 2024 | 4.6200 | 4.6500 | 4.6000 | 4.6000 | 4.4415 | 10,339 |
28 Feb 2024 | 4.5000 | 4.6900 | 4.5000 | 4.6900 | 4.5284 | 61,728 |
27 Feb 2024 | 4.6500 | 4.6500 | 4.5100 | 4.5100 | 4.3546 | 7,298 |
26 Feb 2024 | 4.6500 | 4.6900 | 4.5500 | 4.5500 | 4.3933 | 9,712 |
23 Feb 2024 | 4.5200 | 4.6500 | 4.5000 | 4.6500 | 4.4898 | 96,574 |
22 Feb 2024 | 4.5200 | 4.5300 | 4.5100 | 4.5100 | 4.3546 | 3,466 |
21 Feb 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5500 | 4.3933 | 7,946 |
20 Feb 2024 | 4.5600 | 4.5900 | 4.5600 | 4.5800 | 4.4222 | 1,340 |
19 Feb 2024 | 4.5700 | 4.5700 | 4.5600 | 4.5600 | 4.4029 | 958 |
16 Feb 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6200 | 4.4609 | 7,399 |
15 Feb 2024 | 4.6300 | 4.6500 | 4.5800 | 4.6400 | 4.4802 | 5,480 |
14 Feb 2024 | 4.6300 | 4.6500 | 4.5700 | 4.6500 | 4.4898 | 22,520 |
13 Feb 2024 | 4.5100 | 4.5600 | 4.5000 | 4.5600 | 4.4029 | 34,839 |
12 Feb 2024 | 4.5800 | 4.5800 | 4.5500 | 4.5700 | 4.4126 | 6,761 |
09 Feb 2024 | 4.5100 | 4.5800 | 4.5100 | 4.5800 | 4.4222 | 9,570 |
08 Feb 2024 | 4.5300 | 4.6000 | 4.5300 | 4.6000 | 4.4415 | 27,709 |
07 Feb 2024 | 4.5300 | 4.5300 | 4.5100 | 4.5300 | 4.3740 | 12,587 |
05 Feb 2024 | 4.4700 | 4.5500 | 4.4700 | 4.5200 | 4.3643 | 71,985 |
02 Feb 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5000 | 4.3450 | 12,216 |
01 Feb 2024 | 4.5300 | 4.5300 | 4.4200 | 4.5200 | 4.3643 | 13,070 |
31 Jan 2024 | 4.4200 | 4.4500 | 4.4100 | 4.4500 | 4.2967 | 10,594 |
30 Jan 2024 | 4.5000 | 4.5200 | 4.4200 | 4.4200 | 4.2677 | 15,374 |
29 Jan 2024 | 4.5900 | 4.5900 | 4.5500 | 4.5500 | 4.3933 | 6,813 |
26 Jan 2024 | 4.5000 | 4.6000 | 4.4800 | 4.6000 | 4.4415 | 16,296 |
25 Jan 2024 | 4.4900 | 4.6300 | 4.4700 | 4.6000 | 4.4415 | 27,572 |
24 Jan 2024 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | 4.3450 | 10,077 |
23 Jan 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5200 | 4.3643 | 10,428 |
22 Jan 2024 | 4.5800 | 4.6000 | 4.5500 | 4.6000 | 4.4415 | 3,542 |
19 Jan 2024 | 4.5800 | 4.5800 | 4.5600 | 4.5600 | 4.4029 | 1,451 |
18 Jan 2024 | 4.5600 | 4.6000 | 4.5600 | 4.5600 | 4.4029 | 1,247 |
17 Jan 2024 | 4.6500 | 4.6500 | 4.6000 | 4.6400 | 4.4802 | 9,205 |
16 Jan 2024 | 4.6300 | 4.6800 | 4.6300 | 4.6800 | 4.5188 | 758 |
15 Jan 2024 | 4.6500 | 4.7800 | 4.6500 | 4.7800 | 4.6153 | 14,095 |
12 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4898 | 2,641 |
11 Jan 2024 | 4.6500 | 4.6500 | 4.6200 | 4.6500 | 4.4898 | 6,329 |
10 Jan 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.4898 | 816 |
09 Jan 2024 | 4.5600 | 4.6500 | 4.5600 | 4.6200 | 4.4609 | 9,826 |
08 Jan 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 4.4898 | 5,987 |
05 Jan 2024 | 4.5800 | 4.5800 | 4.5600 | 4.5600 | 4.4029 | 2,427 |
04 Jan 2024 | 4.6500 | 4.6500 | 4.5600 | 4.6500 | 4.4898 | 7,104 |
03 Jan 2024 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | 4.4898 | 1,744 |
29 Dec 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.3160 | 595 |
28 Dec 2023 | 4.4200 | 4.4300 | 4.4200 | 4.4300 | 4.2774 | 602 |
27 Dec 2023 | 4.4000 | 4.4500 | 4.4000 | 4.4000 | 4.2484 | 8,150 |
22 Dec 2023 | 4.4500 | 4.4500 | 4.4100 | 4.4100 | 4.2581 | 17,495 |
21 Dec 2023 | 4.4500 | 4.4500 | 4.4200 | 4.4200 | 4.2677 | 10,874 |
20 Dec 2023 | 4.6400 | 4.6500 | 4.5100 | 4.5100 | 4.3546 | 3,938 |
19 Dec 2023 | 4.7400 | 4.7800 | 4.6000 | 4.6500 | 4.4898 | 643,451 |
18 Dec 2023 | 4.7400 | 4.7400 | 4.7000 | 4.7000 | 4.5381 | 4,407 |
15 Dec 2023 | 4.6600 | 4.7400 | 4.6400 | 4.7400 | 4.5767 | 16,755 |
14 Dec 2023 | 4.5500 | 4.6800 | 4.5500 | 4.6800 | 4.5188 | 209,582 |
13 Dec 2023 | 4.5700 | 4.5700 | 4.4500 | 4.4500 | 4.2967 | 15,071 |
12 Dec 2023 | 4.5800 | 4.5800 | 4.4800 | 4.5000 | 4.3450 | 7,838 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |