Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
02 May 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
01 May 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 328 |
30 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
29 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
26 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
25 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
24 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
23 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
22 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
19 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
18 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
17 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
16 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
15 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
12 Apr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 463 |
11 Apr 2024 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | - |
10 Apr 2024 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | - |
09 Apr 2024 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | 514 |
08 Apr 2024 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | - |
05 Apr 2024 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | - |
04 Apr 2024 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | - |
03 Apr 2024 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | - |
02 Apr 2024 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | - |
01 Apr 2024 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | 296 |
28 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
27 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
26 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
25 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
22 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
21 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
20 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
19 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
18 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
15 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
14 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
13 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | - |
12 Mar 2024 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 5.2899 | 1,113 |
11 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
08 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
07 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
06 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
05 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
04 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
01 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
29 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
28 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
27 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
26 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
23 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
22 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
21 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
20 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
16 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
15 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
14 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 167 |
13 Feb 2024 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | - |
12 Feb 2024 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | - |
09 Feb 2024 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 1,697 |
08 Feb 2024 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | - |
07 Feb 2024 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | - |
06 Feb 2024 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | - |
05 Feb 2024 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | - |
02 Feb 2024 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | - |
01 Feb 2024 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | - |
31 Jan 2024 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | 5.3299 | 8,563 |
30 Jan 2024 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | - |
29 Jan 2024 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | - |
26 Jan 2024 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | - |
25 Jan 2024 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 4.4001 | 1,004 |
24 Jan 2024 | 5.1299 | 5.1299 | 5.1299 | 5.1299 | 5.1299 | 206 |
23 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
22 Jan 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
19 Jan 2024 | 5.1290 | 5.1290 | 4.4400 | 4.4400 | 4.4400 | 1,621 |
18 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
17 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
16 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4,353 |
12 Jan 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | - |
11 Jan 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | - |
10 Jan 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | - |
09 Jan 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | - |
08 Jan 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | - |
05 Jan 2024 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5,356 |
04 Jan 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
03 Jan 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
02 Jan 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
29 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
28 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
28 Dec 2023 | 0.267 Dividend | |||||
27 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.6340 | - |
26 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.6340 | - |
22 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.6340 | - |
21 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.6340 | - |
20 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.6340 | - |
19 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.6340 | 1,489 |
18 Dec 2023 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0113 | - |
15 Dec 2023 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.0113 | 6,729 |
14 Dec 2023 | 5.1301 | 5.1301 | 5.1301 | 5.1301 | 4.8506 | 3,219 |
13 Dec 2023 | 5.1299 | 5.1299 | 5.1299 | 5.1299 | 4.8504 | - |
12 Dec 2023 | 5.1299 | 5.1299 | 5.1299 | 5.1299 | 4.8504 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |