Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
30 May 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
26 May 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 1,300 |
25 May 2023 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
24 May 2023 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
23 May 2023 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
22 May 2023 | 5.1600 | 5.2900 | 5.1600 | 5.2900 | 5.2900 | 3,300 |
19 May 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
18 May 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
17 May 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
16 May 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 600 |
15 May 2023 | 5.2100 | 5.2900 | 5.2100 | 5.2900 | 5.2900 | 500 |
12 May 2023 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 16,700 |
11 May 2023 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
10 May 2023 | 5.1600 | 5.1600 | 5.1200 | 5.1200 | 5.1200 | 9,000 |
09 May 2023 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 31,600 |
08 May 2023 | 5.4100 | 5.4100 | 5.4000 | 5.4000 | 5.4000 | 9,500 |
05 May 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
04 May 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
03 May 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
02 May 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
01 May 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
28 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
27 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
26 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
25 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
24 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
21 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 23,600 |
20 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
19 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
18 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 10,400 |
17 Apr 2023 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
14 Apr 2023 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 200 |
13 Apr 2023 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 100 |
12 Apr 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
11 Apr 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 11,700 |
10 Apr 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 400 |
06 Apr 2023 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 200 |
05 Apr 2023 | 5.1300 | 5.1700 | 5.1300 | 5.1700 | 5.1700 | 23,500 |
04 Apr 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
03 Apr 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
31 Mar 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
30 Mar 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 300 |
30 Mar 2023 | 0.255 Dividend | |||||
29 Mar 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7450 | - |
28 Mar 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7450 | - |
27 Mar 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7450 | 200 |
24 Mar 2023 | 4.8900 | 4.9500 | 4.8900 | 4.9500 | 4.6975 | 1,100 |
23 Mar 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.0107 | - |
22 Mar 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.0107 | - |
21 Mar 2023 | 5.3000 | 5.3000 | 5.2800 | 5.2800 | 5.0107 | 300 |
20 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
17 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
16 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
15 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
14 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
13 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
10 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
09 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
08 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
07 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
06 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
03 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
02 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
01 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | 400 |
28 Feb 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.8968 | - |
27 Feb 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.8968 | - |
24 Feb 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.8968 | 600 |
23 Feb 2023 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.1815 | - |
22 Feb 2023 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.1815 | - |
21 Feb 2023 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.1815 | - |
17 Feb 2023 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.1815 | - |
16 Feb 2023 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.1815 | - |
15 Feb 2023 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.1815 | 1,500 |
14 Feb 2023 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.1626 | 3,900 |
13 Feb 2023 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.1720 | 200 |
10 Feb 2023 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.0677 | 900 |
09 Feb 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1246 | - |
08 Feb 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1246 | - |
07 Feb 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1246 | - |
06 Feb 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1246 | 200 |
03 Feb 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | 2,200 |
02 Feb 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | - |
01 Feb 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | - |
31 Jan 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | - |
30 Jan 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | - |
27 Jan 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | - |
26 Jan 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | - |
25 Jan 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | - |
24 Jan 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | 4,500 |
23 Jan 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | - |
20 Jan 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | 700 |
19 Jan 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1341 | - |
18 Jan 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1341 | - |
17 Jan 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1341 | - |
13 Jan 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1341 | - |
12 Jan 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1341 | - |
11 Jan 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1341 | - |
10 Jan 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1341 | - |
09 Jan 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1341 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |