Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 6.58 | 6.58 | 6.53 | 6.53 | 6.53 | 750 |
06 May 2024 | 6.44 | 6.66 | 6.44 | 6.66 | 6.66 | 1,155 |
03 May 2024 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | 7,400 |
02 May 2024 | 6.47 | 6.72 | 6.47 | 6.72 | 6.72 | 800 |
30 Apr 2024 | 6.76 | 6.76 | 6.63 | 6.63 | 6.63 | 2,475 |
29 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
26 Apr 2024 | 6.89 | 6.91 | 6.80 | 6.81 | 6.81 | 1,860 |
25 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
24 Apr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
23 Apr 2024 | 6.70 | 6.71 | 6.64 | 6.64 | 6.64 | 650 |
22 Apr 2024 | 7.16 | 7.16 | 6.71 | 6.78 | 6.78 | 1,709 |
19 Apr 2024 | 6.97 | 7.13 | 6.97 | 7.12 | 7.12 | 1,154 |
18 Apr 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
18 Apr 2024 | 0.042 Dividend | |||||
17 Apr 2024 | 6.88 | 7.22 | 6.88 | 6.97 | 6.92 | 1,800 |
16 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.95 | - |
15 Apr 2024 | 7.48 | 7.48 | 6.99 | 6.99 | 6.95 | 3,857 |
12 Apr 2024 | 6.84 | 7.39 | 6.84 | 7.39 | 7.34 | 3,721 |
11 Apr 2024 | 6.95 | 7.00 | 6.86 | 7.00 | 6.96 | 2,090 |
10 Apr 2024 | 6.80 | 6.95 | 6.80 | 6.86 | 6.82 | 2,250 |
09 Apr 2024 | 6.51 | 6.91 | 6.51 | 6.87 | 6.83 | 7,467 |
08 Apr 2024 | 6.50 | 6.58 | 6.50 | 6.57 | 6.54 | 6,842 |
05 Apr 2024 | 6.31 | 6.40 | 6.27 | 6.27 | 6.23 | 5,480 |
04 Apr 2024 | 6.17 | 6.39 | 6.17 | 6.39 | 6.35 | 5,570 |
03 Apr 2024 | 6.10 | 6.32 | 5.93 | 6.32 | 6.28 | 4,091 |
02 Apr 2024 | 5.84 | 6.07 | 5.70 | 6.07 | 6.03 | 3,825 |
28 Mar 2024 | 5.47 | 5.48 | 5.35 | 5.48 | 5.45 | 2,520 |
27 Mar 2024 | 5.22 | 5.35 | 5.22 | 5.35 | 5.32 | 230 |
26 Mar 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.17 | - |
25 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | 1,000 |
22 Mar 2024 | 5.28 | 5.41 | 5.28 | 5.41 | 5.38 | 2,560 |
21 Mar 2024 | 5.26 | 5.50 | 5.25 | 5.45 | 5.42 | 3,640 |
20 Mar 2024 | 5.19 | 5.37 | 5.16 | 5.37 | 5.34 | 185 |
19 Mar 2024 | 5.48 | 5.48 | 5.32 | 5.32 | 5.29 | 500 |
18 Mar 2024 | 5.70 | 5.75 | 5.50 | 5.50 | 5.46 | 3,650 |
15 Mar 2024 | 5.45 | 5.70 | 5.45 | 5.70 | 5.67 | 2,108 |
14 Mar 2024 | 5.38 | 5.42 | 5.38 | 5.40 | 5.37 | 1,400 |
13 Mar 2024 | 5.48 | 5.50 | 5.48 | 5.50 | 5.46 | 294 |
12 Mar 2024 | 5.54 | 5.60 | 5.43 | 5.43 | 5.39 | 942 |
11 Mar 2024 | 5.50 | 5.59 | 5.50 | 5.59 | 5.56 | 50 |
08 Mar 2024 | 5.62 | 5.62 | 5.50 | 5.50 | 5.47 | 1,825 |
07 Mar 2024 | 5.63 | 5.69 | 5.63 | 5.69 | 5.65 | 100 |
06 Mar 2024 | 5.87 | 5.87 | 5.80 | 5.80 | 5.76 | 300 |
05 Mar 2024 | 5.60 | 5.82 | 5.60 | 5.82 | 5.78 | 20,350 |
04 Mar 2024 | 5.45 | 5.59 | 5.45 | 5.53 | 5.50 | 400 |
01 Mar 2024 | 5.35 | 5.51 | 5.31 | 5.51 | 5.48 | 3,600 |
29 Feb 2024 | 5.32 | 5.51 | 5.32 | 5.42 | 5.39 | 500 |
28 Feb 2024 | 5.53 | 5.53 | 5.51 | 5.51 | 5.47 | 100 |
27 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - |
26 Feb 2024 | 5.58 | 5.58 | 5.57 | 5.57 | 5.53 | 450 |
23 Feb 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.64 | 360 |
22 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.49 | - |
21 Feb 2024 | 5.58 | 5.63 | 5.58 | 5.63 | 5.59 | 240 |
20 Feb 2024 | 5.70 | 5.70 | 5.50 | 5.62 | 5.59 | 1,850 |
19 Feb 2024 | 5.85 | 5.85 | 5.71 | 5.71 | 5.68 | 3,650 |
16 Feb 2024 | 5.63 | 5.77 | 5.63 | 5.77 | 5.73 | 600 |
15 Feb 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.67 | 1,175 |
14 Feb 2024 | 5.62 | 5.63 | 5.51 | 5.63 | 5.60 | 11,150 |
13 Feb 2024 | 5.81 | 5.85 | 5.65 | 5.85 | 5.82 | 2,390 |
12 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.58 | - |
09 Feb 2024 | 5.86 | 5.86 | 5.75 | 5.75 | 5.72 | 7,650 |
08 Feb 2024 | 5.92 | 5.98 | 5.88 | 5.88 | 5.85 | 1,400 |
07 Feb 2024 | 6.02 | 6.02 | 5.90 | 5.90 | 5.87 | 400 |
06 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.87 | - |
05 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
02 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | - |
01 Feb 2024 | 6.27 | 6.27 | 6.04 | 6.04 | 6.00 | 7,500 |
31 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
30 Jan 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.39 | - |
29 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - |
26 Jan 2024 | 5.87 | 5.90 | 5.87 | 5.90 | 5.86 | 400 |
25 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.85 | - |
24 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.64 | - |
23 Jan 2024 | 5.80 | 5.86 | 5.80 | 5.86 | 5.82 | 1,000 |
22 Jan 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | - |
19 Jan 2024 | 5.77 | 5.77 | 5.61 | 5.61 | 5.57 | 290 |
18 Jan 2024 | 5.78 | 5.81 | 5.78 | 5.81 | 5.77 | 790 |
17 Jan 2024 | 5.98 | 5.98 | 5.77 | 5.78 | 5.74 | 1,703 |
16 Jan 2024 | 6.16 | 6.16 | 6.00 | 6.02 | 5.98 | 1,894 |
15 Jan 2024 | 6.24 | 6.26 | 6.13 | 6.13 | 6.09 | 297 |
12 Jan 2024 | 6.13 | 6.20 | 6.13 | 6.20 | 6.16 | 210 |
11 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.09 | - |
10 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
09 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.28 | - |
08 Jan 2024 | 6.51 | 6.51 | 6.26 | 6.26 | 6.22 | 349 |
05 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | 200 |
04 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | - |
03 Jan 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.58 | - |
02 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | 2,450 |
29 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | 500 |
28 Dec 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.91 | - |
27 Dec 2023 | 6.58 | 6.99 | 6.58 | 6.99 | 6.94 | 400 |
22 Dec 2023 | 6.77 | 6.98 | 6.77 | 6.98 | 6.94 | 1,690 |
21 Dec 2023 | 6.73 | 6.73 | 6.71 | 6.71 | 6.67 | 650 |
20 Dec 2023 | 6.57 | 6.82 | 6.57 | 6.82 | 6.78 | 1,300 |
19 Dec 2023 | 6.41 | 6.81 | 6.41 | 6.81 | 6.77 | 4,000 |
18 Dec 2023 | 6.82 | 6.82 | 6.34 | 6.54 | 6.50 | 7,224 |
15 Dec 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.84 | - |
14 Dec 2023 | 6.71 | 7.03 | 6.71 | 6.95 | 6.91 | 337 |
13 Dec 2023 | 6.55 | 6.71 | 6.55 | 6.71 | 6.67 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |