Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 500 |
09 May 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
08 May 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2,500 |
07 May 2024 | 5.46 | 5.54 | 5.46 | 5.54 | 5.54 | 2,500 |
06 May 2024 | 5.56 | 5.64 | 5.56 | 5.64 | 5.64 | 10 |
03 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
02 May 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
30 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 110 |
29 Apr 2024 | 5.34 | 5.60 | 5.34 | 5.60 | 5.60 | 1,052 |
26 Apr 2024 | 5.52 | 5.52 | 5.42 | 5.42 | 5.42 | 5,000 |
25 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
24 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
23 Apr 2024 | 5.48 | 5.54 | 5.48 | 5.54 | 5.54 | 1,000 |
22 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
19 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
18 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
17 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
16 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
15 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
12 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
11 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
10 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
09 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
08 Apr 2024 | 5.22 | 5.32 | 5.20 | 5.20 | 5.20 | 1,090 |
05 Apr 2024 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 20 |
04 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
03 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
02 Apr 2024 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 750 |
28 Mar 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 510 |
27 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
26 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 100 |
25 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
22 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
21 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
20 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
19 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,000 |
18 Mar 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 110 |
15 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
14 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
13 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
12 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
11 Mar 2024 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 300 |
08 Mar 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 230 |
07 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
06 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
05 Mar 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 151 |
04 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
01 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 50 |
29 Feb 2024 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | 2,300 |
28 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 100 |
27 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
26 Feb 2024 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 100 |
23 Feb 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 500 |
22 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
21 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 490 |
20 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
19 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 50 |
16 Feb 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 310 |
15 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
14 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
13 Feb 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 2 |
12 Feb 2024 | 5.65 | 5.95 | 5.65 | 5.95 | 5.95 | 300 |
09 Feb 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 440 |
08 Feb 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 110 |
07 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
06 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
05 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
02 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
01 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
31 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
30 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
29 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
26 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
25 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
24 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5 |
23 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 48 |
22 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
19 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
18 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
17 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
16 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
15 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
12 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
11 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
10 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
09 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
08 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
05 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
04 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
03 Jan 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 40 |
02 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
29 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
28 Dec 2023 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 500 |
27 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
22 Dec 2023 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 5 |
21 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
20 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
19 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
18 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
15 Dec 2023 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |