Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 4.8000 | 4.8200 | 4.8000 | 4.8200 | 4.8200 | 3,984 |
06 May 2024 | 4.9000 | 4.9000 | 4.7900 | 4.7900 | 4.7900 | 12,500 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 81 |
01 May 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 1,034 |
30 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 2,000 |
29 Apr 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.8400 | 41,331 |
26 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 129 |
24 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 0.12782 Dividend | |||||
23 Apr 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7222 | 1,503 |
22 Apr 2024 | 4.8400 | 4.8500 | 4.8400 | 4.8500 | 4.7222 | 2,317 |
19 Apr 2024 | 4.8200 | 4.8200 | 4.7500 | 4.7500 | 4.6248 | 1,926 |
18 Apr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6443 | 65 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5761 | 82 |
15 Apr 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.5956 | 15,061 |
12 Apr 2024 | 4.7600 | 4.7600 | 4.7300 | 4.7300 | 4.6053 | 1,640 |
11 Apr 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5859 | 129 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 4.6700 | 4.6700 | 4.6200 | 4.6200 | 4.4982 | 5,032 |
05 Apr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5469 | 425 |
04 Apr 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.5664 | 2,140 |
03 Apr 2024 | 4.6800 | 4.6900 | 4.6800 | 4.6900 | 4.5664 | 546 |
02 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5275 | 96 |
28 Mar 2024 | 4.6900 | 4.6900 | 4.6200 | 4.6200 | 4.4982 | 2,923 |
27 Mar 2024 | 4.7100 | 4.7100 | 4.6400 | 4.6400 | 4.5177 | 9,622 |
26 Mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5275 | 68 |
25 Mar 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5372 | 1,128 |
22 Mar 2024 | 4.6200 | 4.6600 | 4.6200 | 4.6600 | 4.5372 | 3,906 |
21 Mar 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | 4.4788 | 17,492 |
20 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5761 | 4,322 |
19 Mar 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.5664 | 100 |
18 Mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5567 | 1 |
15 Mar 2024 | 4.6200 | 4.6800 | 4.6200 | 4.6800 | 4.5567 | 2,071 |
14 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4788 | 251 |
13 Mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.4885 | 2,009 |
12 Mar 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.4690 | 1 |
11 Mar 2024 | 4.6000 | 4.6400 | 4.5800 | 4.5800 | 4.4593 | 1,401 |
08 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4788 | 6,612 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4204 | 4 |
05 Mar 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.4106 | 3,100 |
04 Mar 2024 | 4.4700 | 4.5100 | 4.4700 | 4.5100 | 4.3911 | 2,265 |
01 Mar 2024 | 4.4500 | 4.4600 | 4.4500 | 4.4600 | 4.3425 | 6,851 |
29 Feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3327 | 1 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3132 | 61 |
26 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3035 | 10 |
23 Feb 2024 | 4.5000 | 4.5000 | 4.4100 | 4.4100 | 4.2938 | 4,870 |
22 Feb 2024 | 4.5200 | 4.5200 | 4.5000 | 4.5000 | 4.3814 | 1,105 |
21 Feb 2024 | 4.4200 | 4.5200 | 4.4200 | 4.5200 | 4.4009 | 291 |
20 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3035 | 2,451 |
19 Feb 2024 | 4.4000 | 4.4100 | 4.4000 | 4.4100 | 4.2938 | 4,020 |
16 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3814 | 20 |
15 Feb 2024 | 4.3900 | 4.4000 | 4.3900 | 4.4000 | 4.2840 | 539 |
14 Feb 2024 | 4.4700 | 4.4700 | 4.4500 | 4.4500 | 4.3327 | 218 |
13 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3814 | 109 |
12 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2646 | 1 |
09 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2646 | 483 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 4.3500 | 4.3800 | 4.3500 | 4.3800 | 4.2646 | 3,497 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2354 | 5,462 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2354 | 3,066 |
26 Jan 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.2548 | 540 |
25 Jan 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2451 | 1,721 |
25 Jan 2024 | 0.126964 Dividend | |||||
24 Jan 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.1799 | 822 |
23 Jan 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.2083 | 389 |
22 Jan 2024 | 4.4500 | 4.4600 | 4.4500 | 4.4600 | 4.2177 | 1,273 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.1137 | 2,067 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 4.3600 | 4.3700 | 4.3600 | 4.3700 | 4.1326 | 8,297 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0286 | 1,863 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0191 | 582 |
18 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0191 | 5,855 |
15 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0191 | 413 |
14 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |