Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
30 Apr 2024 | 4.5400 | 4.6600 | 4.5400 | 4.5800 | 4.5800 | 22,400 |
29 Apr 2024 | 4.4600 | 4.5800 | 4.4400 | 4.5200 | 4.5200 | 63,600 |
29 Apr 2024 | 0.2 Dividend | |||||
26 Apr 2024 | 4.6400 | 4.7200 | 4.6400 | 4.6600 | 4.4600 | 94,200 |
25 Apr 2024 | 4.7000 | 4.7200 | 4.6600 | 4.6600 | 4.4600 | 41,700 |
24 Apr 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4409 | - |
23 Apr 2024 | 4.6200 | 4.6600 | 4.5200 | 4.6400 | 4.4409 | 746,200 |
22 Apr 2024 | 4.5800 | 4.6400 | 4.5600 | 4.5600 | 4.3643 | 36,600 |
19 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4217 | - |
18 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4217 | - |
17 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.4217 | - |
11 Apr 2024 | 4.7200 | 4.7200 | 4.5400 | 4.6200 | 4.4217 | 126,400 |
10 Apr 2024 | 4.3000 | 4.8000 | 4.3000 | 4.6800 | 4.4791 | 612,300 |
09 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0772 | - |
05 Apr 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2600 | 4.0772 | 18,500 |
04 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0963 | - |
03 Apr 2024 | 4.2600 | 4.3200 | 4.2600 | 4.2800 | 4.0963 | 209,600 |
02 Apr 2024 | 4.3400 | 4.3400 | 4.2000 | 4.2400 | 4.0580 | 122,800 |
01 Apr 2024 | 4.3000 | 4.3000 | 4.2600 | 4.2800 | 4.0963 | 8,400 |
29 Mar 2024 | 4.2200 | 4.3000 | 4.2200 | 4.2800 | 4.0963 | 11,800 |
28 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0963 | - |
27 Mar 2024 | 4.2800 | 4.3000 | 4.2800 | 4.2800 | 4.0963 | 109,100 |
26 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0389 | - |
25 Mar 2024 | 4.2200 | 4.2400 | 4.2000 | 4.2200 | 4.0389 | 28,500 |
22 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0389 | - |
21 Mar 2024 | 4.2200 | 4.2800 | 4.1800 | 4.2200 | 4.0389 | 105,200 |
20 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0772 | - |
19 Mar 2024 | 4.2800 | 4.2800 | 4.2400 | 4.2600 | 4.0772 | 19,000 |
18 Mar 2024 | 4.1800 | 4.2600 | 4.1800 | 4.2400 | 4.0580 | 61,400 |
15 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0389 | - |
14 Mar 2024 | 4.2800 | 4.2800 | 4.1800 | 4.2200 | 4.0389 | 113,200 |
13 Mar 2024 | 4.3000 | 4.3000 | 4.2400 | 4.2400 | 4.0580 | 34,200 |
12 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1155 | - |
11 Mar 2024 | 4.2800 | 4.3000 | 4.2400 | 4.3000 | 4.1155 | 35,000 |
08 Mar 2024 | 4.2800 | 4.2800 | 4.2600 | 4.2800 | 4.0963 | 7,600 |
07 Mar 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2800 | 4.0963 | 55,500 |
06 Mar 2024 | 4.2600 | 4.2600 | 4.2200 | 4.2200 | 4.0389 | 38,000 |
05 Mar 2024 | 4.1600 | 4.3000 | 4.1600 | 4.2400 | 4.0580 | 85,900 |
04 Mar 2024 | 4.2400 | 4.2600 | 4.2200 | 4.2600 | 4.0772 | 24,900 |
01 Mar 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2400 | 4.0580 | 87,000 |
29 Feb 2024 | 4.2800 | 4.2800 | 4.1800 | 4.2400 | 4.0580 | 35,500 |
28 Feb 2024 | 4.3000 | 4.3000 | 4.2200 | 4.2400 | 4.0580 | 54,500 |
27 Feb 2024 | 4.3000 | 4.3000 | 4.2200 | 4.3000 | 4.1155 | 46,000 |
23 Feb 2024 | 4.2800 | 4.2800 | 4.2600 | 4.2800 | 4.0963 | 10,300 |
22 Feb 2024 | 4.3400 | 4.3400 | 4.2600 | 4.2800 | 4.0963 | 54,600 |
21 Feb 2024 | 4.2000 | 4.3200 | 4.2000 | 4.3200 | 4.1346 | 23,800 |
20 Feb 2024 | 4.3200 | 4.3200 | 4.2200 | 4.2600 | 4.0772 | 84,200 |
19 Feb 2024 | 4.2000 | 4.4200 | 4.1000 | 4.3200 | 4.1346 | 161,400 |
16 Feb 2024 | 4.1600 | 4.1800 | 4.0800 | 4.1200 | 3.9432 | 215,200 |
15 Feb 2024 | 4.2000 | 4.2200 | 4.1600 | 4.2000 | 4.0197 | 66,800 |
14 Feb 2024 | 4.1800 | 4.2000 | 4.1000 | 4.1800 | 4.0006 | 226,100 |
13 Feb 2024 | 4.1800 | 4.2200 | 4.1600 | 4.1800 | 4.0006 | 120,000 |
12 Feb 2024 | 4.1800 | 4.2000 | 4.1600 | 4.1800 | 4.0006 | 72,700 |
09 Feb 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2000 | 4.0197 | 54,400 |
08 Feb 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2800 | 4.0963 | 29,600 |
07 Feb 2024 | 4.2400 | 4.2600 | 4.1800 | 4.2000 | 4.0197 | 146,800 |
06 Feb 2024 | 4.2600 | 4.2600 | 4.1600 | 4.2400 | 4.0580 | 348,900 |
05 Feb 2024 | 4.2400 | 4.2600 | 4.2200 | 4.2200 | 4.0389 | 101,400 |
02 Feb 2024 | 4.2600 | 4.3400 | 4.2400 | 4.2400 | 4.0580 | 11,900 |
01 Feb 2024 | 4.2400 | 4.2600 | 4.2200 | 4.2200 | 4.0389 | 63,900 |
31 Jan 2024 | 4.2600 | 4.2600 | 4.2400 | 4.2600 | 4.0772 | 17,300 |
30 Jan 2024 | 4.2800 | 4.3000 | 4.2400 | 4.2600 | 4.0772 | 23,300 |
29 Jan 2024 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | 4.0963 | 3,700 |
26 Jan 2024 | 4.2400 | 4.2800 | 4.2400 | 4.2600 | 4.0772 | 29,500 |
25 Jan 2024 | 4.3600 | 4.3600 | 4.2200 | 4.2400 | 4.0580 | 122,500 |
24 Jan 2024 | 4.2600 | 4.4000 | 4.2600 | 4.2800 | 4.0963 | 69,000 |
23 Jan 2024 | 4.3000 | 4.3000 | 4.2400 | 4.2400 | 4.0580 | 42,600 |
22 Jan 2024 | 4.2400 | 4.3000 | 4.2400 | 4.2400 | 4.0580 | 27,700 |
19 Jan 2024 | 4.2000 | 4.3400 | 4.2000 | 4.2400 | 4.0580 | 72,500 |
18 Jan 2024 | 4.2800 | 4.2800 | 4.1600 | 4.1800 | 4.0006 | 274,400 |
17 Jan 2024 | 4.3200 | 4.3400 | 4.2200 | 4.2400 | 4.0580 | 314,400 |
16 Jan 2024 | 4.3800 | 4.3800 | 4.3400 | 4.3400 | 4.1537 | 76,000 |
15 Jan 2024 | 4.4000 | 4.4400 | 4.4000 | 4.4000 | 4.2112 | 37,400 |
12 Jan 2024 | 4.4000 | 4.4200 | 4.3400 | 4.4200 | 4.2303 | 9,400 |
11 Jan 2024 | 4.4000 | 4.4200 | 4.3800 | 4.4000 | 4.2112 | 36,600 |
10 Jan 2024 | 4.3600 | 4.4000 | 4.3600 | 4.3800 | 4.1920 | 5,200 |
09 Jan 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3600 | 4.1729 | 43,000 |
08 Jan 2024 | 4.3600 | 4.4000 | 4.3400 | 4.3400 | 4.1537 | 133,800 |
05 Jan 2024 | 4.3600 | 4.3800 | 4.3400 | 4.3600 | 4.1729 | 78,200 |
04 Jan 2024 | 4.3200 | 4.3800 | 4.3200 | 4.3600 | 4.1729 | 136,000 |
03 Jan 2024 | 4.2800 | 4.3400 | 4.2800 | 4.3000 | 4.1155 | 161,500 |
28 Dec 2023 | 4.2200 | 4.3200 | 4.2200 | 4.3000 | 4.1155 | 200,400 |
27 Dec 2023 | 4.2000 | 4.2200 | 4.2000 | 4.2000 | 4.0197 | 94,400 |
26 Dec 2023 | 4.2200 | 4.2200 | 4.2000 | 4.2200 | 4.0389 | 17,400 |
25 Dec 2023 | 4.2200 | 4.2400 | 4.2000 | 4.2200 | 4.0389 | 77,500 |
22 Dec 2023 | 4.2000 | 4.2200 | 4.1800 | 4.2000 | 4.0197 | 81,900 |
21 Dec 2023 | 4.2400 | 4.2400 | 4.1600 | 4.2000 | 4.0197 | 156,200 |
20 Dec 2023 | 4.2400 | 4.2400 | 4.2000 | 4.2400 | 4.0580 | 140,300 |
19 Dec 2023 | 4.2600 | 4.2600 | 4.2000 | 4.2400 | 4.0580 | 40,500 |
18 Dec 2023 | 4.2800 | 4.2800 | 4.2000 | 4.2400 | 4.0580 | 164,800 |
15 Dec 2023 | 4.3000 | 4.3000 | 4.2600 | 4.2800 | 4.0963 | 98,500 |
14 Dec 2023 | 4.2800 | 4.3000 | 4.2600 | 4.2600 | 4.0772 | 49,600 |
13 Dec 2023 | 4.2800 | 4.3000 | 4.2600 | 4.2800 | 4.0963 | 131,500 |
12 Dec 2023 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | 4.0963 | 140,100 |
08 Dec 2023 | 4.3000 | 4.3000 | 4.2800 | 4.3000 | 4.1155 | 85,700 |
07 Dec 2023 | 4.3200 | 4.3200 | 4.2600 | 4.2800 | 4.0963 | 153,000 |
06 Dec 2023 | 4.3400 | 4.3400 | 4.2800 | 4.3200 | 4.1346 | 94,700 |
04 Dec 2023 | 4.2600 | 4.3200 | 4.2600 | 4.2800 | 4.0963 | 27,300 |
01 Dec 2023 | 4.3000 | 4.3000 | 4.2800 | 4.3000 | 4.1155 | 35,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |