Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 1 |
27 Jun 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
26 Jun 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
25 Jun 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
24 Jun 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
21 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
20 Jun 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
19 Jun 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
18 Jun 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
17 Jun 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
14 Jun 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
13 Jun 2024 | 3.9200 | 3.9200 | 3.9100 | 3.9100 | 3.9100 | 1 |
12 Jun 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
11 Jun 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
10 Jun 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
07 Jun 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
06 Jun 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
05 Jun 2024 | 3.7500 | 3.8800 | 3.7500 | 3.8800 | 3.8800 | 2,937 |
04 Jun 2024 | 3.7700 | 3.8900 | 3.7700 | 3.8900 | 3.8900 | 20 |
03 Jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
31 May 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
30 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
29 May 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | 1 |
28 May 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
27 May 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
24 May 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
23 May 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
22 May 2024 | 3.8010 | 3.8120 | 3.8010 | 3.8120 | 3.8120 | 1 |
21 May 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | - |
20 May 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
20 May 2024 | 2.1862 Dividend | |||||
20 May 2024 | 10:17 Stock split | |||||
17 May 2024 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | 4.1038 | - |
16 May 2024 | 6.1880 | 6.1880 | 6.1880 | 6.1880 | 4.0373 | - |
15 May 2024 | 6.1540 | 6.4260 | 6.1540 | 6.4260 | 4.1925 | 588 |
14 May 2024 | 6.0860 | 6.3240 | 6.0860 | 6.3240 | 4.1260 | 352 |
13 May 2024 | 6.0860 | 6.0860 | 6.0860 | 6.0860 | 3.9707 | - |
10 May 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 3.9929 | - |
09 May 2024 | 6.0860 | 6.0860 | 6.0860 | 6.0860 | 3.9707 | - |
08 May 2024 | 6.1880 | 6.3240 | 6.1880 | 6.3240 | 4.1260 | 5,000 |
07 May 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 4.0151 | - |
06 May 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 4.0151 | - |
03 May 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 4.0151 | - |
02 May 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 3.9929 | - |
30 Apr 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 4.0151 | - |
29 Apr 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 4.0151 | - |
26 Apr 2024 | 6.0860 | 6.0860 | 6.0860 | 6.0860 | 3.9707 | - |
25 Apr 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 3.9929 | - |
24 Apr 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 3.9929 | - |
23 Apr 2024 | 6.0520 | 6.0520 | 6.0520 | 6.0520 | 3.9485 | - |
22 Apr 2024 | 6.0860 | 6.0860 | 6.0860 | 6.0860 | 3.9707 | - |
19 Apr 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 3.9929 | - |
18 Apr 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 3.9929 | - |
17 Apr 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 4.0151 | - |
16 Apr 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 4.0151 | - |
15 Apr 2024 | 6.1880 | 6.1880 | 6.1880 | 6.1880 | 4.0373 | - |
12 Apr 2024 | 6.1880 | 6.1880 | 6.1880 | 6.1880 | 4.0373 | - |
11 Apr 2024 | 6.1880 | 6.1880 | 6.1880 | 6.1880 | 4.0373 | - |
10 Apr 2024 | 6.1880 | 6.4600 | 6.1880 | 6.4600 | 4.2147 | 705 |
09 Apr 2024 | 6.1880 | 6.1880 | 6.1880 | 6.1880 | 4.0373 | - |
08 Apr 2024 | 6.1540 | 6.1540 | 6.1540 | 6.1540 | 4.0151 | - |
05 Apr 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 3.9929 | - |
04 Apr 2024 | 5.9840 | 6.3240 | 5.9840 | 6.3240 | 4.1260 | 764 |
03 Apr 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 3.8820 | - |
02 Apr 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 3.8820 | - |
28 Mar 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 3.8820 | - |
27 Mar 2024 | 6.0010 | 6.0010 | 6.0010 | 6.0010 | 3.9152 | - |
26 Mar 2024 | 6.0350 | 6.0350 | 6.0350 | 6.0350 | 3.9374 | - |
25 Mar 2024 | 6.0690 | 6.0690 | 6.0690 | 6.0690 | 3.9596 | - |
22 Mar 2024 | 6.1030 | 6.1030 | 6.1030 | 6.1030 | 3.9818 | - |
21 Mar 2024 | 5.8990 | 5.8990 | 5.8990 | 5.8990 | 3.8487 | - |
20 Mar 2024 | 5.9160 | 5.9330 | 5.9160 | 5.9330 | 3.8709 | - |
19 Mar 2024 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | 3.8376 | - |
18 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.8265 | - |
15 Mar 2024 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | 3.8376 | - |
14 Mar 2024 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | 3.8376 | - |
13 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.8265 | - |
12 Mar 2024 | 5.8990 | 5.8990 | 5.8990 | 5.8990 | 3.8487 | - |
11 Mar 2024 | 5.9160 | 5.9160 | 5.9160 | 5.9160 | 3.8598 | - |
08 Mar 2024 | 5.8990 | 5.8990 | 5.8990 | 5.8990 | 3.8487 | - |
07 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.8265 | - |
06 Mar 2024 | 5.9160 | 5.9160 | 5.9160 | 5.9160 | 3.8598 | - |
05 Mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.8265 | - |
04 Mar 2024 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | 3.8376 | - |
01 Mar 2024 | 5.8310 | 5.8310 | 5.8310 | 5.8310 | 3.8043 | - |
29 Feb 2024 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | 3.8376 | - |
28 Feb 2024 | 5.9330 | 5.9330 | 5.9330 | 5.9330 | 3.8709 | - |
27 Feb 2024 | 5.9160 | 5.9160 | 5.9160 | 5.9160 | 3.8598 | - |
26 Feb 2024 | 5.9330 | 5.9330 | 5.9330 | 5.9330 | 3.8709 | - |
23 Feb 2024 | 5.9670 | 5.9670 | 5.9670 | 5.9670 | 3.8931 | - |
22 Feb 2024 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | 3.8376 | - |
21 Feb 2024 | 5.8990 | 5.8990 | 5.8990 | 5.8990 | 3.8487 | - |
20 Feb 2024 | 5.9330 | 5.9330 | 5.9330 | 5.9330 | 3.8709 | - |
19 Feb 2024 | 5.9160 | 5.9160 | 5.9160 | 5.9160 | 3.8598 | - |
16 Feb 2024 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | 3.8376 | - |
15 Feb 2024 | 5.8990 | 5.8990 | 5.8990 | 5.8990 | 3.8487 | - |
14 Feb 2024 | 5.9840 | 5.9840 | 5.9840 | 5.9840 | 3.9042 | - |
13 Feb 2024 | 5.9840 | 5.9840 | 5.9840 | 5.9840 | 3.9042 | - |
12 Feb 2024 | 5.9330 | 5.9330 | 5.9330 | 5.9330 | 3.8709 | - |
09 Feb 2024 | 5.8990 | 5.8990 | 5.8990 | 5.8990 | 3.8487 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |