Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 100 |
26 Jun 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
25 Jun 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
24 Jun 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
21 Jun 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
20 Jun 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
19 Jun 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
18 Jun 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
17 Jun 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
14 Jun 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
13 Jun 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
12 Jun 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
11 Jun 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
10 Jun 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
07 Jun 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
06 Jun 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
05 Jun 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
04 Jun 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
03 Jun 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
31 May 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
30 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
29 May 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
28 May 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
27 May 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
24 May 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
23 May 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
22 May 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
21 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
20 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
17 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
16 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
15 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
14 May 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
13 May 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
10 May 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
09 May 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
08 May 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
07 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
06 May 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
03 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
02 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
30 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
29 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
26 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
25 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
24 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
23 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
22 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
19 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
18 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
17 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
16 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
15 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
12 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
11 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
10 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
09 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
08 Apr 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
05 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
04 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
03 Apr 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
02 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
28 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
28 Mar 2024 | 15 Dividend | |||||
27 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -9.7000 | - |
26 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -9.6085 | - |
25 Mar 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -9.5170 | - |
22 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -9.6085 | - |
21 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -9.3340 | - |
20 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -9.3340 | - |
19 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -9.3340 | - |
18 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.1509 | - |
15 Mar 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -9.0045 | - |
14 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -8.9313 | - |
13 Mar 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -8.8947 | - |
12 Mar 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -8.8947 | - |
11 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -8.9679 | - |
08 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -9.3340 | - |
07 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -9.3340 | - |
06 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -9.3340 | - |
05 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -9.1143 | - |
04 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.1509 | - |
01 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -9.2425 | - |
29 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.1509 | - |
28 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.1509 | - |
27 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.1509 | - |
26 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -9.0045 | - |
23 Feb 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -8.8581 | - |
22 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -8.8215 | - |
21 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -9.0045 | - |
20 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -9.0045 | - |
19 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -8.8215 | - |
16 Feb 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -8.6751 | - |
15 Feb 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -8.5287 | - |
14 Feb 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -8.5653 | - |
13 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -8.9679 | - |
12 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -8.8215 | - |
09 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -8.9313 | - |
08 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -9.0045 | - |
07 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -9.0411 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |