Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
09 May 2024 | 4.8640 | 4.8640 | 4.7300 | 4.7300 | 4.7300 | 700 |
08 May 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
07 May 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 300 |
06 May 2024 | 4.4750 | 4.4750 | 4.4700 | 4.4700 | 4.4700 | 14,200 |
03 May 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 200 |
02 May 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 300 |
01 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 200 |
30 Apr 2024 | 4.7800 | 4.7800 | 4.6600 | 4.6600 | 4.6600 | 300 |
29 Apr 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 500 |
26 Apr 2024 | 4.3100 | 5.0900 | 4.3100 | 4.7050 | 4.7050 | 500 |
25 Apr 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
24 Apr 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 300 |
23 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 300 |
22 Apr 2024 | 4.4480 | 4.7000 | 4.4480 | 4.7000 | 4.7000 | 46,500 |
19 Apr 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 300 |
18 Apr 2024 | 4.4800 | 4.5400 | 4.4720 | 4.5400 | 4.5400 | 1,100 |
17 Apr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 200 |
16 Apr 2024 | 4.5880 | 4.5880 | 4.4750 | 4.4800 | 4.4800 | 700 |
15 Apr 2024 | 4.7310 | 4.7310 | 4.5150 | 4.5150 | 4.5150 | 500 |
12 Apr 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
11 Apr 2024 | 4.5350 | 4.8200 | 4.2500 | 4.8200 | 4.8200 | 30,100 |
10 Apr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 700 |
09 Apr 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 300 |
09 Apr 2024 | 0.337 Dividend | |||||
08 Apr 2024 | 4.5970 | 5.2800 | 4.5970 | 5.1000 | 4.7630 | 27,100 |
05 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.8190 | 4,500 |
04 Apr 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 4.8937 | 100 |
03 Apr 2024 | 5.2000 | 5.2000 | 4.9990 | 4.9990 | 4.6687 | 2,400 |
02 Apr 2024 | 5.1600 | 5.1700 | 5.1500 | 5.1500 | 4.8097 | 40,100 |
01 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.8564 | 300 |
28 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5762 | 100 |
27 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.4361 | - |
26 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.4361 | - |
25 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.4361 | - |
22 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.4361 | 400 |
21 Mar 2024 | 4.6900 | 4.8000 | 4.6900 | 4.8000 | 4.4828 | 300 |
20 Mar 2024 | 4.5700 | 4.8500 | 4.3900 | 4.8300 | 4.5108 | 10,100 |
19 Mar 2024 | 5.1550 | 5.2650 | 5.1550 | 5.2650 | 4.9171 | 1,300 |
18 Mar 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 4.7742 | - |
15 Mar 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 4.7742 | - |
14 Mar 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 4.7742 | 7,100 |
13 Mar 2024 | 5.0360 | 5.0900 | 5.0360 | 5.0900 | 4.7537 | 300 |
12 Mar 2024 | 5.0800 | 5.0800 | 4.7750 | 4.9590 | 4.6313 | 400 |
11 Mar 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.0525 | - |
08 Mar 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.0525 | - |
07 Mar 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.0525 | - |
06 Mar 2024 | 5.4300 | 5.4300 | 5.4100 | 5.4100 | 5.0525 | 1,400 |
05 Mar 2024 | 5.4000 | 5.4000 | 5.3850 | 5.3850 | 5.0292 | 900 |
04 Mar 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.0245 | - |
01 Mar 2024 | 5.3600 | 5.3800 | 5.3600 | 5.3800 | 5.0245 | 500 |
29 Feb 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4.7537 | 500 |
28 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.6883 | 300 |
27 Feb 2024 | 5.1600 | 5.1900 | 5.1600 | 5.1900 | 4.8471 | 1,200 |
26 Feb 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 4.7443 | 200 |
23 Feb 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 4.9685 | 300 |
22 Feb 2024 | 5.5500 | 5.5500 | 5.4750 | 5.4750 | 5.1132 | 500 |
21 Feb 2024 | 5.3500 | 5.3500 | 5.3100 | 5.3100 | 4.9591 | 700 |
20 Feb 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.9218 | - |
16 Feb 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.9218 | - |
15 Feb 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.9218 | - |
14 Feb 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.9218 | - |
13 Feb 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.9218 | 20,100 |
12 Feb 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 4.9404 | - |
09 Feb 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 4.9404 | - |
08 Feb 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 4.9404 | - |
07 Feb 2024 | 5.1050 | 5.2900 | 5.1050 | 5.2900 | 4.9404 | 800 |
06 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.6883 | - |
05 Feb 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0200 | 4.6883 | 4,400 |
02 Feb 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 4.9778 | - |
01 Feb 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 4.9778 | - |
31 Jan 2024 | 5.1580 | 5.3300 | 5.1580 | 5.3300 | 4.9778 | 400 |
30 Jan 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 4.9965 | - |
29 Jan 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 4.9965 | - |
26 Jan 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 4.9965 | 100 |
25 Jan 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 4.9965 | 100 |
24 Jan 2024 | 5.3050 | 5.3050 | 5.3050 | 5.3050 | 4.9545 | - |
23 Jan 2024 | 5.3050 | 5.3050 | 5.3050 | 5.3050 | 4.9545 | 300 |
22 Jan 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.9031 | - |
19 Jan 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.9031 | 2,000 |
18 Jan 2024 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 4.8797 | - |
17 Jan 2024 | 5.2500 | 5.2500 | 5.2250 | 5.2250 | 4.8797 | 1,100 |
16 Jan 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.0432 | 300 |
12 Jan 2024 | 5.2600 | 5.3600 | 5.2600 | 5.3200 | 4.9685 | 500 |
11 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.7723 | 4,100 |
10 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.7630 | 400 |
09 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.6603 | 700 |
08 Jan 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 4.7256 | 1,100 |
05 Jan 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5762 | - |
04 Jan 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5762 | - |
03 Jan 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5762 | 600 |
02 Jan 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.6883 | 100 |
29 Dec 2023 | 5.0200 | 5.2600 | 5.0200 | 5.1700 | 4.8284 | 800 |
28 Dec 2023 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 4.8284 | 500 |
27 Dec 2023 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.0058 | 400 |
26 Dec 2023 | 5.4000 | 5.4000 | 5.1850 | 5.1850 | 4.8424 | 2,600 |
22 Dec 2023 | 5.1000 | 5.1700 | 5.1000 | 5.1700 | 4.8284 | 700 |
21 Dec 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.6603 | 100 |
20 Dec 2023 | 4.8100 | 5.1000 | 4.8100 | 5.0680 | 4.7331 | 3,500 |
19 Dec 2023 | 4.6700 | 4.6700 | 4.5100 | 4.6500 | 4.3427 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |