Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 188 |
04 Jun 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
03 Jun 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 188 |
31 May 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
30 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
29 May 2024 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 277 |
28 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
27 May 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 300 |
24 May 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
23 May 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
22 May 2024 | 5.46 | 5.58 | 5.46 | 5.50 | 5.50 | 350 |
21 May 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
20 May 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
20 May 2024 | 0.09 Dividend | |||||
17 May 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.39 | - |
16 May 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.39 | - |
15 May 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.37 | - |
14 May 2024 | 5.42 | 5.62 | 5.42 | 5.62 | 5.53 | 400 |
13 May 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.37 | - |
10 May 2024 | 5.56 | 5.60 | 5.56 | 5.60 | 5.51 | 500 |
09 May 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.39 | - |
08 May 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.45 | 2,500 |
07 May 2024 | 5.46 | 5.54 | 5.46 | 5.54 | 5.45 | 2,500 |
06 May 2024 | 5.56 | 5.64 | 5.56 | 5.64 | 5.55 | 10 |
03 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
02 May 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.43 | - |
30 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.39 | 110 |
29 Apr 2024 | 5.34 | 5.60 | 5.34 | 5.60 | 5.51 | 1,052 |
26 Apr 2024 | 5.52 | 5.52 | 5.42 | 5.42 | 5.33 | 5,000 |
25 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.43 | - |
24 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
23 Apr 2024 | 5.48 | 5.54 | 5.48 | 5.54 | 5.45 | 1,000 |
22 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.33 | - |
19 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.17 | - |
18 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.19 | - |
17 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.17 | - |
16 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.19 | - |
15 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.15 | - |
12 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.15 | - |
11 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.08 | - |
10 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.13 | - |
09 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.09 | - |
08 Apr 2024 | 5.22 | 5.32 | 5.20 | 5.20 | 5.11 | 1,090 |
05 Apr 2024 | 5.34 | 5.40 | 5.34 | 5.40 | 5.31 | 20 |
04 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - |
03 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.15 | - |
02 Apr 2024 | 5.34 | 5.34 | 5.32 | 5.32 | 5.23 | 750 |
28 Mar 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.31 | 510 |
27 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
26 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | 100 |
25 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
22 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
21 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | - |
20 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | - |
19 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | 1,000 |
18 Mar 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.51 | 110 |
15 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
14 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
13 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
12 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
11 Mar 2024 | 5.50 | 5.65 | 5.50 | 5.65 | 5.56 | 300 |
08 Mar 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.46 | 230 |
07 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | - |
06 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
05 Mar 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.46 | 151 |
04 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | - |
01 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | 50 |
29 Feb 2024 | 5.55 | 5.65 | 5.50 | 5.50 | 5.41 | 2,300 |
28 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | 100 |
27 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | - |
26 Feb 2024 | 5.55 | 5.65 | 5.55 | 5.65 | 5.56 | 100 |
23 Feb 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.61 | 500 |
22 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
21 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | 490 |
20 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
19 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | 50 |
16 Feb 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.61 | 310 |
15 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
14 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
13 Feb 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.66 | 2 |
12 Feb 2024 | 5.65 | 5.95 | 5.65 | 5.95 | 5.85 | 300 |
09 Feb 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.51 | 440 |
08 Feb 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.61 | 110 |
07 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
06 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
05 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
02 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
01 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
31 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
30 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
29 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
26 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
25 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
24 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | 5 |
23 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | 48 |
22 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
19 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | - |
18 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
17 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
16 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |