Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
07 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
06 May 2024 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | 1,500 |
03 May 2024 | 5.37 | 5.50 | 5.37 | 5.47 | 5.47 | 8,300 |
02 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
01 May 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
30 Apr 2024 | 5.50 | 5.50 | 5.23 | 5.23 | 5.23 | 300 |
29 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 300 |
26 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
25 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 200 |
24 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
23 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
22 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
19 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
18 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
17 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
16 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
15 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
12 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
11 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
10 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
09 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 200 |
08 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
05 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 8,200 |
04 Apr 2024 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 1,100 |
03 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
02 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
01 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,000 |
28 Mar 2024 | 5.56 | 5.56 | 5.49 | 5.49 | 5.49 | 8,700 |
27 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
26 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 100 |
25 Mar 2024 | 5.45 | 5.45 | 5.28 | 5.35 | 5.35 | 3,300 |
22 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
21 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
20 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
19 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
18 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 100 |
15 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
14 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
13 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 200 |
12 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
11 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
08 Mar 2024 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 3,900 |
07 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2,000 |
06 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
05 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1,000 |
04 Mar 2024 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 4,100 |
01 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 200 |
29 Feb 2024 | 5.35 | 5.35 | 5.05 | 5.05 | 5.05 | 1,900 |
28 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1,900 |
27 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
26 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
23 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
22 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
21 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
20 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
16 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 500 |
15 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
14 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
13 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 200 |
12 Feb 2024 | 5.63 | 5.67 | 5.53 | 5.63 | 5.63 | 400 |
09 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
08 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
07 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
06 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
05 Feb 2024 | 5.35 | 5.37 | 5.35 | 5.36 | 5.36 | 4,100 |
02 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
01 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
31 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 100 |
30 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
29 Jan 2024 | 5.25 | 5.39 | 5.25 | 5.39 | 5.39 | 1,900 |
26 Jan 2024 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | 400 |
25 Jan 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1,800 |
24 Jan 2024 | 5.45 | 5.45 | 5.29 | 5.29 | 5.29 | 3,300 |
24 Jan 2024 | 0.171 Dividend | |||||
23 Jan 2024 | 5.47 | 5.52 | 5.47 | 5.52 | 5.35 | 1,100 |
22 Jan 2024 | 5.52 | 5.52 | 5.35 | 5.47 | 5.30 | 5,800 |
19 Jan 2024 | 5.20 | 5.49 | 5.20 | 5.49 | 5.32 | 2,200 |
18 Jan 2024 | 5.46 | 5.46 | 5.45 | 5.45 | 5.28 | 600 |
17 Jan 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.29 | 100 |
16 Jan 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.29 | 100 |
12 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.57 | - |
11 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.57 | 2,300 |
10 Jan 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.51 | 100 |
09 Jan 2024 | 5.71 | 5.71 | 5.66 | 5.69 | 5.51 | 4,300 |
08 Jan 2024 | 5.37 | 5.56 | 5.37 | 5.53 | 5.36 | 4,500 |
05 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.38 | - |
04 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.38 | - |
03 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.38 | 200 |
02 Jan 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.44 | - |
29 Dec 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.44 | - |
28 Dec 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.44 | - |
27 Dec 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.44 | 400 |
26 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.62 | - |
22 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.62 | 100 |
21 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.43 | - |
20 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.43 | 600 |
19 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.47 | - |
18 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.47 | 3,200 |
15 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.47 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |