Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 6.49 | 6.53 | 6.49 | 6.53 | 6.53 | - |
27 Mar 2024 | 6.33 | 6.36 | 6.32 | 6.36 | 6.36 | - |
26 Mar 2024 | 6.24 | 6.31 | 6.22 | 6.31 | 6.31 | - |
25 Mar 2024 | 6.25 | 6.27 | 6.24 | 6.27 | 6.27 | - |
22 Mar 2024 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | - |
21 Mar 2024 | 6.13 | 6.23 | 6.13 | 6.23 | 6.23 | 270 |
20 Mar 2024 | 6.31 | 6.32 | 6.30 | 6.30 | 6.30 | 270 |
19 Mar 2024 | 6.41 | 6.66 | 6.41 | 6.66 | 6.66 | 270 |
18 Mar 2024 | 6.35 | 6.35 | 6.31 | 6.31 | 6.31 | - |
18 Mar 2024 | 0.09184 Dividend | |||||
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 6.32 | 6.36 | 6.32 | 6.36 | 6.36 | - |
13 Mar 2024 | 6.36 | 6.36 | 6.32 | 6.32 | 6.32 | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
08 Mar 2024 | 6.31 | 6.31 | 6.29 | 6.42 | 6.42 | 1,900 |
07 Mar 2024 | 6.43 | 6.43 | 6.42 | 6.42 | 6.42 | 1,900 |
06 Mar 2024 | 6.43 | 6.48 | 6.43 | 6.48 | 6.48 | 1,900 |
05 Mar 2024 | 6.61 | 6.61 | 6.60 | 6.60 | 6.60 | 1,900 |
04 Mar 2024 | 6.59 | 6.60 | 6.51 | 6.51 | 6.51 | - |
01 Mar 2024 | 6.35 | 6.35 | 6.28 | 6.28 | 6.28 | - |
29 Feb 2024 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | - |
28 Feb 2024 | 6.19 | 6.21 | 6.19 | 6.21 | 6.21 | - |
27 Feb 2024 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | - |
26 Feb 2024 | 6.14 | 6.15 | 6.07 | 6.07 | 6.07 | - |
23 Feb 2024 | 6.08 | 6.09 | 6.08 | 6.09 | 6.09 | 436 |
22 Feb 2024 | 6.07 | 6.15 | 6.07 | 6.15 | 6.15 | 436 |
21 Feb 2024 | 6.17 | 6.24 | 6.17 | 6.24 | 6.24 | 436 |
20 Feb 2024 | 6.28 | 6.28 | 6.22 | 6.22 | 6.22 | 436 |
19 Feb 2024 | 6.28 | 6.30 | 6.15 | 6.15 | 6.15 | 436 |
16 Feb 2024 | 6.32 | 6.35 | 6.31 | 6.35 | 6.35 | 45 |
15 Feb 2024 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | 45 |
15 Feb 2024 | 0.09323 Dividend | |||||
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 6.42 | 6.48 | 6.42 | 6.48 | 6.48 | 45 |
12 Feb 2024 | 6.42 | 6.44 | 6.41 | 6.41 | 6.41 | 45 |
09 Feb 2024 | 6.35 | 6.66 | 6.35 | 6.66 | 6.66 | 45 |
08 Feb 2024 | 6.35 | 6.43 | 6.35 | 6.43 | 6.43 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 6.32 | 6.35 | 6.31 | 6.35 | 6.35 | - |
05 Feb 2024 | 6.32 | 6.32 | 6.31 | 6.32 | 6.32 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
30 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
29 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
26 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 770 |
25 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 770 |
24 Jan 2024 | 6.34 | 6.58 | 6.34 | 6.58 | 6.58 | 770 |
23 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
23 Jan 2024 | 0.09183 Dividend | |||||
22 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.25 | - |
19 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.26 | 40 |
18 Jan 2024 | 6.41 | 6.66 | 6.41 | 6.66 | 6.56 | 40 |
17 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | - |
16 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | - |
15 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.03 | - |
12 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | 240 |
11 Jan 2024 | 6.00 | 6.23 | 6.00 | 6.23 | 6.14 | 240 |
10 Jan 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.95 | 250 |
09 Jan 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.88 | 250 |
08 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.83 | 250 |
05 Jan 2024 | 5.98 | 6.25 | 5.98 | 6.25 | 6.16 | 250 |
04 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.91 | 142 |
03 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 142 |
02 Jan 2024 | 5.74 | 5.98 | 5.74 | 5.98 | 5.89 | 142 |
29 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.67 | 8 |
28 Dec 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.59 | 8 |
27 Dec 2023 | 5.70 | 5.70 | 5.70 | 6.14 | 6.06 | 8 |
22 Dec 2023 | 5.95 | 6.14 | 5.95 | 6.14 | 6.06 | 8 |
21 Dec 2023 | 6.48 | 6.48 | 6.23 | 6.23 | 6.14 | 39 |
21 Dec 2023 | 0.1823 Dividend | |||||
20 Dec 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 5.86 | 11 |
19 Dec 2023 | 6.01 | 6.33 | 6.01 | 6.33 | 6.05 | 11 |
18 Dec 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.56 | - |
15 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.49 | 286 |
14 Dec 2023 | 5.85 | 6.06 | 5.85 | 6.06 | 5.79 | 286 |
13 Dec 2023 | 5.95 | 5.95 | 5.95 | 6.08 | 5.81 | 670 |
12 Dec 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 5.81 | 670 |
11 Dec 2023 | 6.16 | 6.36 | 6.16 | 6.36 | 6.08 | 670 |
08 Dec 2023 | 6.13 | 6.14 | 6.13 | 6.14 | 5.87 | 153 |
07 Dec 2023 | 6.03 | 6.35 | 6.03 | 6.35 | 6.07 | 40 |
06 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.73 | 800 |
05 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.64 | 800 |
04 Dec 2023 | 5.91 | 5.91 | 5.84 | 5.85 | 5.60 | 800 |
01 Dec 2023 | 5.94 | 6.18 | 5.94 | 6.18 | 5.91 | 36 |
30 Nov 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.52 | 1,138 |
29 Nov 2023 | 5.55 | 5.56 | 5.55 | 5.56 | 5.31 | 1,138 |
28 Nov 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | 750 |
27 Nov 2023 | 5.47 | 5.80 | 5.47 | 5.68 | 5.43 | 750 |
24 Nov 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 5.20 | 300 |
23 Nov 2023 | 5.43 | 5.43 | 5.43 | 5.38 | 5.14 | 300 |
22 Nov 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.14 | 300 |
21 Nov 2023 | 5.46 | 5.68 | 5.46 | 5.68 | 5.43 | 300 |
20 Nov 2023 | 5.57 | 5.79 | 5.57 | 5.79 | 5.54 | 300 |
17 Nov 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.25 | 203 |
16 Nov 2023 | 5.37 | 5.45 | 5.37 | 5.45 | 5.21 | 203 |
15 Nov 2023 | 5.18 | 5.43 | 5.18 | 5.43 | 5.19 | 100 |
14 Nov 2023 | 5.57 | 5.69 | 5.57 | 5.69 | 5.44 | 50 |
13 Nov 2023 | 5.41 | 5.59 | 5.41 | 5.59 | 5.35 | 211 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |