Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
04 Dec 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
01 Dec 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
30 Nov 2023 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
29 Nov 2023 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
28 Nov 2023 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
27 Nov 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
24 Nov 2023 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
23 Nov 2023 | 4.1550 | 4.1550 | 4.1500 | 4.1500 | 4.1500 | - |
22 Nov 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
21 Nov 2023 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
20 Nov 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
17 Nov 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
16 Nov 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
15 Nov 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
14 Nov 2023 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
13 Nov 2023 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
10 Nov 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
09 Nov 2023 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
08 Nov 2023 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
07 Nov 2023 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
06 Nov 2023 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
03 Nov 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
02 Nov 2023 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
01 Nov 2023 | 4.5550 | 4.6250 | 4.5500 | 4.6250 | 4.6250 | - |
31 Oct 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
30 Oct 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
27 Oct 2023 | 4.6500 | 4.6600 | 4.6000 | 4.6100 | 4.6100 | - |
26 Oct 2023 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
25 Oct 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
24 Oct 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
23 Oct 2023 | 4.5900 | 4.5900 | 4.5650 | 4.5800 | 4.5800 | - |
20 Oct 2023 | 4.7200 | 4.7200 | 4.6950 | 4.6950 | 4.6950 | - |
19 Oct 2023 | 4.6000 | 4.6000 | 4.5850 | 4.5850 | 4.5850 | - |
18 Oct 2023 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
17 Oct 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
16 Oct 2023 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
13 Oct 2023 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
12 Oct 2023 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
11 Oct 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
10 Oct 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
09 Oct 2023 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
06 Oct 2023 | 4.3700 | 4.3800 | 4.3450 | 4.3500 | 4.3500 | - |
05 Oct 2023 | 4.4150 | 4.4150 | 4.3600 | 4.3650 | 4.3650 | - |
04 Oct 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
03 Oct 2023 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
02 Oct 2023 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
29 Sept 2023 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | - |
28 Sept 2023 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | - |
27 Sept 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
26 Sept 2023 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
25 Sept 2023 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
22 Sept 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
21 Sept 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
20 Sept 2023 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
19 Sept 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
18 Sept 2023 | 4.6200 | 4.6200 | 4.6050 | 4.6050 | 4.6050 | 2,000 |
15 Sept 2023 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
14 Sept 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
13 Sept 2023 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
12 Sept 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
11 Sept 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
08 Sept 2023 | 4.5750 | 4.5800 | 4.5750 | 4.5800 | 4.5800 | 190 |
07 Sept 2023 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
06 Sept 2023 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
05 Sept 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
04 Sept 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
01 Sept 2023 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
31 Aug 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
30 Aug 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
29 Aug 2023 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
28 Aug 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
28 Aug 2023 | 0.133996 Dividend | |||||
25 Aug 2023 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.3810 | - |
24 Aug 2023 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.4586 | - |
23 Aug 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3859 | - |
22 Aug 2023 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.3713 | - |
21 Aug 2023 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.4004 | - |
18 Aug 2023 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 4.3664 | 50 |
17 Aug 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3859 | - |
16 Aug 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4150 | - |
15 Aug 2023 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.5071 | - |
14 Aug 2023 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.4780 | - |
11 Aug 2023 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.4780 | - |
10 Aug 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5702 | - |
09 Aug 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.4683 | - |
08 Aug 2023 | 4.5950 | 4.5950 | 4.5750 | 4.5750 | 4.4392 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.5168 | - |
03 Aug 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.4683 | - |
02 Aug 2023 | 4.6350 | 4.6900 | 4.6350 | 4.6900 | 4.5508 | - |
01 Aug 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.6381 | - |
31 Jul 2023 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.6139 | - |
28 Jul 2023 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.6042 | - |
27 Jul 2023 | 4.7850 | 4.9450 | 4.7850 | 4.9450 | 4.7982 | 515 |
26 Jul 2023 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.6624 | - |
25 Jul 2023 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 4.6333 | - |
24 Jul 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5605 | - |
21 Jul 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4829 | - |
20 Jul 2023 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.4392 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |