Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 5.48 | 5.48 | 5.35 | 5.37 | 5.37 | - |
13 Jun 2024 | 5.42 | 5.44 | 5.38 | 5.44 | 5.44 | - |
12 Jun 2024 | 5.50 | 5.53 | 5.45 | 5.45 | 5.45 | - |
11 Jun 2024 | 5.56 | 5.56 | 5.44 | 5.47 | 5.47 | - |
10 Jun 2024 | 5.44 | 5.60 | 5.44 | 5.59 | 5.59 | - |
07 Jun 2024 | 5.57 | 5.57 | 5.47 | 5.47 | 5.47 | - |
06 Jun 2024 | 5.51 | 5.57 | 5.51 | 5.57 | 5.57 | - |
05 Jun 2024 | 5.51 | 5.51 | 5.47 | 5.50 | 5.50 | 13 |
04 Jun 2024 | 5.61 | 5.61 | 5.47 | 5.47 | 5.47 | - |
03 Jun 2024 | 5.68 | 5.68 | 5.58 | 5.61 | 5.61 | - |
31 May 2024 | 5.65 | 5.65 | 5.61 | 5.61 | 5.61 | - |
30 May 2024 | 5.58 | 5.64 | 5.58 | 5.63 | 5.63 | 200 |
29 May 2024 | 5.71 | 5.71 | 5.64 | 5.64 | 5.64 | - |
28 May 2024 | 5.60 | 5.74 | 5.60 | 5.74 | 5.74 | - |
27 May 2024 | 5.63 | 5.63 | 5.59 | 5.60 | 5.60 | - |
24 May 2024 | 5.60 | 5.65 | 5.60 | 5.64 | 5.64 | 700 |
23 May 2024 | 5.65 | 5.69 | 5.61 | 5.64 | 5.64 | - |
22 May 2024 | 5.83 | 5.83 | 5.62 | 5.65 | 5.65 | - |
21 May 2024 | 5.83 | 5.86 | 5.83 | 5.83 | 5.83 | - |
20 May 2024 | 5.85 | 5.88 | 5.84 | 5.84 | 5.84 | 100 |
17 May 2024 | 5.73 | 5.80 | 5.73 | 5.80 | 5.80 | - |
16 May 2024 | 5.67 | 5.74 | 5.67 | 5.72 | 5.72 | - |
15 May 2024 | 5.68 | 5.79 | 5.64 | 5.64 | 5.64 | 1,700 |
14 May 2024 | 5.50 | 5.67 | 5.50 | 5.67 | 5.67 | - |
13 May 2024 | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | 50 |
10 May 2024 | 5.39 | 5.54 | 5.39 | 5.49 | 5.49 | - |
09 May 2024 | 5.33 | 5.40 | 5.33 | 5.36 | 5.36 | - |
08 May 2024 | 5.44 | 5.44 | 5.33 | 5.33 | 5.33 | - |
07 May 2024 | 5.39 | 5.44 | 5.39 | 5.42 | 5.42 | - |
06 May 2024 | 5.32 | 5.41 | 5.32 | 5.40 | 5.40 | 83 |
03 May 2024 | 5.29 | 5.30 | 5.25 | 5.30 | 5.30 | - |
02 May 2024 | 5.45 | 5.52 | 5.32 | 5.34 | 5.34 | 200 |
02 May 2024 | 0.065 Dividend | |||||
30 Apr 2024 | 5.49 | 5.54 | 5.46 | 5.46 | 5.39 | 80 |
29 Apr 2024 | 5.51 | 5.51 | 5.50 | 5.50 | 5.43 | - |
26 Apr 2024 | 5.46 | 5.50 | 5.46 | 5.49 | 5.43 | - |
25 Apr 2024 | 5.49 | 5.51 | 5.45 | 5.45 | 5.39 | - |
24 Apr 2024 | 5.46 | 5.54 | 5.46 | 5.49 | 5.43 | - |
23 Apr 2024 | 5.50 | 5.50 | 5.39 | 5.44 | 5.38 | 11 |
22 Apr 2024 | 5.48 | 5.53 | 5.48 | 5.49 | 5.43 | - |
19 Apr 2024 | 5.48 | 5.56 | 5.41 | 5.41 | 5.35 | - |
18 Apr 2024 | 5.50 | 5.51 | 5.46 | 5.46 | 5.40 | - |
17 Apr 2024 | 5.44 | 5.58 | 5.44 | 5.49 | 5.43 | - |
16 Apr 2024 | 5.53 | 5.53 | 5.42 | 5.45 | 5.39 | 100 |
15 Apr 2024 | 5.60 | 5.63 | 5.59 | 5.60 | 5.53 | - |
12 Apr 2024 | 5.39 | 5.66 | 5.39 | 5.58 | 5.52 | - |
11 Apr 2024 | 5.46 | 5.46 | 5.37 | 5.37 | 5.31 | - |
10 Apr 2024 | 5.52 | 5.58 | 5.44 | 5.44 | 5.37 | 76 |
09 Apr 2024 | 5.41 | 5.51 | 5.41 | 5.51 | 5.44 | - |
08 Apr 2024 | 5.27 | 5.42 | 5.27 | 5.42 | 5.35 | 1 |
05 Apr 2024 | 5.26 | 5.36 | 5.26 | 5.30 | 5.23 | - |
04 Apr 2024 | 5.31 | 5.41 | 5.31 | 5.37 | 5.31 | - |
03 Apr 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 5.24 | - |
02 Apr 2024 | 5.06 | 5.23 | 5.06 | 5.20 | 5.14 | - |
28 Mar 2024 | 4.99 | 5.08 | 4.99 | 5.01 | 4.95 | - |
27 Mar 2024 | 4.92 | 5.00 | 4.91 | 5.00 | 4.94 | - |
26 Mar 2024 | 4.89 | 4.96 | 4.89 | 4.92 | 4.86 | - |
25 Mar 2024 | 4.97 | 4.97 | 4.92 | 4.92 | 4.86 | - |
22 Mar 2024 | 4.96 | 5.01 | 4.96 | 4.99 | 4.93 | - |
21 Mar 2024 | 4.93 | 5.02 | 4.93 | 4.98 | 4.92 | - |
20 Mar 2024 | 4.87 | 4.88 | 4.85 | 4.87 | 4.81 | - |
19 Mar 2024 | 4.93 | 4.93 | 4.85 | 4.87 | 4.81 | - |
18 Mar 2024 | 4.98 | 4.98 | 4.92 | 4.92 | 4.86 | - |
15 Mar 2024 | 4.84 | 4.98 | 4.84 | 4.95 | 4.89 | - |
14 Mar 2024 | 4.91 | 4.94 | 4.85 | 4.85 | 4.79 | 2,415 |
13 Mar 2024 | 4.74 | 4.91 | 4.74 | 4.91 | 4.85 | - |
12 Mar 2024 | 4.69 | 4.74 | 4.66 | 4.71 | 4.65 | - |
11 Mar 2024 | 4.67 | 4.67 | 4.60 | 4.65 | 4.60 | - |
08 Mar 2024 | 4.61 | 4.72 | 4.61 | 4.68 | 4.62 | - |
07 Mar 2024 | 4.53 | 4.67 | 4.53 | 4.63 | 4.58 | 400 |
06 Mar 2024 | 4.48 | 4.54 | 4.48 | 4.53 | 4.47 | - |
05 Mar 2024 | 4.37 | 4.51 | 4.37 | 4.49 | 4.43 | 110 |
04 Mar 2024 | 4.41 | 4.42 | 4.41 | 4.42 | 4.37 | - |
01 Mar 2024 | 4.36 | 4.45 | 4.36 | 4.45 | 4.40 | - |
29 Feb 2024 | 4.35 | 4.38 | 4.34 | 4.34 | 4.29 | - |
28 Feb 2024 | 4.33 | 4.33 | 4.31 | 4.33 | 4.28 | - |
27 Feb 2024 | 4.29 | 4.33 | 4.28 | 4.31 | 4.26 | - |
26 Feb 2024 | 4.37 | 4.37 | 4.28 | 4.28 | 4.23 | 376 |
23 Feb 2024 | 4.40 | 4.45 | 4.35 | 4.39 | 4.33 | 100 |
22 Feb 2024 | 4.49 | 4.53 | 4.41 | 4.41 | 4.35 | - |
21 Feb 2024 | 4.54 | 4.54 | 4.34 | 4.49 | 4.43 | - |
20 Feb 2024 | 4.57 | 4.57 | 4.50 | 4.50 | 4.44 | - |
19 Feb 2024 | 4.64 | 4.64 | 4.60 | 4.60 | 4.54 | 105 |
16 Feb 2024 | 4.55 | 4.68 | 4.55 | 4.68 | 4.62 | - |
15 Feb 2024 | 4.58 | 4.61 | 4.55 | 4.57 | 4.51 | 100 |
14 Feb 2024 | 4.57 | 4.57 | 4.54 | 4.55 | 4.50 | - |
13 Feb 2024 | 4.63 | 4.66 | 4.59 | 4.59 | 4.54 | 250 |
12 Feb 2024 | 4.51 | 4.61 | 4.51 | 4.60 | 4.54 | - |
09 Feb 2024 | 4.69 | 4.69 | 4.48 | 4.50 | 4.44 | 700 |
08 Feb 2024 | 4.73 | 4.73 | 4.64 | 4.64 | 4.58 | - |
07 Feb 2024 | 4.80 | 4.80 | 4.69 | 4.69 | 4.63 | - |
06 Feb 2024 | 4.78 | 4.80 | 4.78 | 4.78 | 4.73 | - |
05 Feb 2024 | 4.85 | 4.87 | 4.75 | 4.76 | 4.71 | 113 |
02 Feb 2024 | 4.95 | 4.96 | 4.85 | 4.85 | 4.80 | - |
01 Feb 2024 | 4.92 | 4.98 | 4.92 | 4.96 | 4.90 | - |
31 Jan 2024 | 4.92 | 4.94 | 4.88 | 4.90 | 4.84 | - |
30 Jan 2024 | 4.99 | 4.99 | 4.89 | 4.91 | 4.85 | - |
29 Jan 2024 | 4.96 | 5.01 | 4.92 | 4.96 | 4.90 | 200 |
26 Jan 2024 | 4.84 | 4.96 | 4.84 | 4.92 | 4.86 | - |
25 Jan 2024 | 4.86 | 4.88 | 4.84 | 4.86 | 4.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |