Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 5.82 | 5.90 | 5.82 | 5.90 | 5.90 | 6,490 |
24 Apr 2024 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | 1,149 |
23 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 108 |
22 Apr 2024 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 2,254 |
19 Apr 2024 | 5.65 | 5.68 | 5.65 | 5.68 | 5.68 | 2,904 |
19 Apr 2024 | 0.5 Dividend | |||||
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1,067 |
16 Apr 2024 | 5.97 | 6.02 | 5.97 | 6.02 | 6.02 | 2,076 |
15 Apr 2024 | 6.22 | 6.23 | 6.22 | 6.23 | 6.23 | 5,294 |
12 Apr 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 3,920 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 7,959 |
09 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1,266 |
08 Apr 2024 | 6.06 | 6.08 | 6.06 | 6.06 | 6.06 | 929 |
05 Apr 2024 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | 8,426 |
04 Apr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 495 |
03 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 4,950 |
02 Apr 2024 | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | 7,126 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1,425 |
26 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 552 |
25 Mar 2024 | 6.14 | 6.14 | 6.07 | 6.07 | 6.07 | 4,732 |
22 Mar 2024 | 6.04 | 6.04 | 5.95 | 5.95 | 5.95 | 11,859 |
21 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 6,024 |
20 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 15,259 |
19 Mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1,698 |
18 Mar 2024 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | 1,171,677 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 8,402 |
13 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 14,647 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 6.05 | 6.11 | 6.05 | 6.11 | 6.11 | 6,335 |
08 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 223 |
07 Mar 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 392 |
06 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 156 |
05 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 215 |
04 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 215 |
01 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1,368 |
29 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 581 |
28 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 19,271 |
27 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6,945 |
26 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1,267 |
23 Feb 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 2,050 |
22 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,630 |
21 Feb 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 726 |
20 Feb 2024 | 6.50 | 6.50 | 6.42 | 6.45 | 6.45 | 3,508 |
19 Feb 2024 | 6.46 | 6.46 | 6.43 | 6.43 | 6.43 | 38,155 |
16 Feb 2024 | 6.37 | 6.41 | 6.37 | 6.37 | 6.37 | 37,682 |
15 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1,312 |
14 Feb 2024 | 6.23 | 6.28 | 6.23 | 6.28 | 6.28 | 1,645 |
13 Feb 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 29,928 |
12 Feb 2024 | 6.22 | 6.22 | 6.18 | 6.18 | 6.18 | 30,423 |
09 Feb 2024 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | 68,431 |
08 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 5,219 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1,987 |
05 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 15,088 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 5,561 |
30 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 4,054 |
29 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 4,710 |
26 Jan 2024 | 6.39 | 6.39 | 6.31 | 6.39 | 6.39 | 47,550 |
25 Jan 2024 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | 39,098 |
24 Jan 2024 | 6.27 | 6.30 | 6.27 | 6.30 | 6.30 | 240,691 |
23 Jan 2024 | 6.25 | 6.26 | 6.25 | 6.25 | 6.25 | 268,777 |
22 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 63,253 |
19 Jan 2024 | 6.04 | 6.09 | 6.01 | 6.06 | 6.06 | 179,534 |
18 Jan 2024 | 6.04 | 6.15 | 6.01 | 6.09 | 6.09 | 72,821 |
17 Jan 2024 | 6.14 | 6.20 | 6.12 | 6.20 | 6.20 | 112,735 |
16 Jan 2024 | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | 22,819 |
15 Jan 2024 | 6.21 | 6.29 | 6.20 | 6.24 | 6.24 | 46,472 |
12 Jan 2024 | 6.41 | 6.47 | 6.26 | 6.35 | 6.35 | 166,674 |
11 Jan 2024 | 6.59 | 6.59 | 6.57 | 6.57 | 6.57 | 985 |
10 Jan 2024 | 6.66 | 6.66 | 6.61 | 6.61 | 6.61 | 875 |
09 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 910 |
08 Jan 2024 | 6.62 | 6.70 | 6.62 | 6.70 | 6.70 | 22,894 |
05 Jan 2024 | 6.69 | 6.74 | 6.69 | 6.72 | 6.72 | 22,267 |
04 Jan 2024 | 6.60 | 6.72 | 6.54 | 6.72 | 6.72 | 10,808 |
03 Jan 2024 | 6.77 | 6.77 | 6.66 | 6.66 | 6.66 | 13,536 |
02 Jan 2024 | 6.73 | 6.79 | 6.73 | 6.75 | 6.75 | 21,949 |
29 Dec 2023 | 6.75 | 6.77 | 6.75 | 6.77 | 6.77 | 2,006 |
28 Dec 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 745 |
27 Dec 2023 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | 14,459 |
22 Dec 2023 | 6.37 | 6.40 | 6.35 | 6.39 | 6.39 | 14,968 |
21 Dec 2023 | 6.23 | 6.41 | 6.23 | 6.34 | 6.34 | 32,394 |
20 Dec 2023 | 6.11 | 6.26 | 6.11 | 6.20 | 6.20 | 41,094 |
19 Dec 2023 | 6.10 | 6.25 | 6.10 | 6.24 | 6.24 | 19,608 |
18 Dec 2023 | 6.09 | 6.10 | 6.08 | 6.08 | 6.08 | 15,624 |
15 Dec 2023 | 6.10 | 6.14 | 6.06 | 6.11 | 6.11 | 24,576 |
14 Dec 2023 | 6.09 | 6.12 | 6.09 | 6.12 | 6.12 | 31,751 |
13 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,060 |
12 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 51,756 |
11 Dec 2023 | 5.90 | 5.99 | 5.90 | 5.99 | 5.99 | 3,190 |
08 Dec 2023 | 5.89 | 5.90 | 5.82 | 5.88 | 5.88 | 37,042 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 6,637 |
05 Dec 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 44,454 |
04 Dec 2023 | 5.80 | 5.86 | 5.80 | 5.81 | 5.81 | 7,415 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |