Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
04 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
01 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
30 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
29 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
28 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
27 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
24 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
22 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
21 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
20 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 500 |
17 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
16 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
15 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
14 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 400 |
13 Nov 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 300 |
10 Nov 2023 | 4.88 | 4.99 | 4.88 | 4.99 | 4.99 | 2,000 |
09 Nov 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
08 Nov 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 100 |
07 Nov 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 600 |
06 Nov 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2,600 |
03 Nov 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
02 Nov 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1,500 |
01 Nov 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
31 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
30 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
27 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
26 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2,100 |
25 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
24 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
23 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 700 |
20 Oct 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
19 Oct 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
18 Oct 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1,900 |
17 Oct 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
16 Oct 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 200 |
13 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
12 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
11 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
10 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
09 Oct 2023 | 4.96 | 4.96 | 4.91 | 4.91 | 4.91 | 16,300 |
06 Oct 2023 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 15,000 |
05 Oct 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 300 |
04 Oct 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
03 Oct 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1,500 |
02 Oct 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
29 Sept 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
28 Sept 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3,900 |
27 Sept 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
26 Sept 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
25 Sept 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
22 Sept 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 200 |
21 Sept 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 700 |
20 Sept 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
19 Sept 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
18 Sept 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
15 Sept 2023 | 4.90 | 5.01 | 4.90 | 5.01 | 5.01 | 700 |
14 Sept 2023 | 4.86 | 4.91 | 4.86 | 4.91 | 4.91 | 3,400 |
13 Sept 2023 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
12 Sept 2023 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 200 |
11 Sept 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
08 Sept 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2,100 |
07 Sept 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
06 Sept 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
05 Sept 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 400 |
01 Sept 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
31 Aug 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
30 Aug 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
29 Aug 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
28 Aug 2023 | 4.65 | 4.76 | 4.65 | 4.76 | 4.76 | 3,600 |
25 Aug 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4,900 |
24 Aug 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
24 Aug 2023 | 0.141 Dividend | |||||
23 Aug 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.74 | 7,200 |
22 Aug 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.74 | 100 |
21 Aug 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.65 | - |
18 Aug 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.65 | 2,300 |
17 Aug 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.75 | - |
16 Aug 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.75 | - |
15 Aug 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.75 | - |
14 Aug 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.75 | - |
11 Aug 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.75 | 1,900 |
10 Aug 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | 30,700 |
09 Aug 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
08 Aug 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
07 Aug 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
04 Aug 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
03 Aug 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
02 Aug 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
01 Aug 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
31 Jul 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
28 Jul 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | 1,000 |
27 Jul 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
26 Jul 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | 100 |
25 Jul 2023 | 5.27 | 5.27 | 5.27 | 5.27 | 5.12 | 700 |
24 Jul 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 4.99 | - |
21 Jul 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 4.99 | - |
20 Jul 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 4.99 | - |
19 Jul 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 4.99 | 2,300 |
18 Jul 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 4.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |