Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
25 Jul 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1,300 |
24 Jul 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
23 Jul 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
22 Jul 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
19 Jul 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 100 |
18 Jul 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
17 Jul 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
16 Jul 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
15 Jul 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
12 Jul 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
11 Jul 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
10 Jul 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 600 |
09 Jul 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
08 Jul 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
05 Jul 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
03 Jul 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
02 Jul 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
01 Jul 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
28 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
27 Jun 2024 | 5.81 | 5.96 | 5.81 | 5.96 | 5.96 | 69,000 |
26 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
25 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
24 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
21 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
20 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
18 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
17 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
14 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 200 |
13 Jun 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
12 Jun 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
11 Jun 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2,400 |
10 Jun 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
07 Jun 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
06 Jun 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
05 Jun 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
04 Jun 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
03 Jun 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
31 May 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
30 May 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
29 May 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 100 |
28 May 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
24 May 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 100 |
23 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
22 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2,600 |
21 May 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
20 May 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
17 May 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1,500 |
16 May 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
15 May 2024 | 6.41 | 6.53 | 6.41 | 6.53 | 6.53 | 39,300 |
14 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
13 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
10 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
09 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
08 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
07 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
06 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
03 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
02 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
01 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
30 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1,100 |
29 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1,000 |
26 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
25 Apr 2024 | 5.72 | 5.84 | 5.72 | 5.84 | 5.84 | 4,900 |
24 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
23 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
22 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
19 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 6,600 |
18 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
17 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
16 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
15 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
12 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
11 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
11 Apr 2024 | 0.055 Dividend | |||||
10 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
09 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
08 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
05 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
04 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
03 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
02 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
01 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | - |
28 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | 9,800 |
27 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.97 | 500 |
26 Mar 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | - |
25 Mar 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | 200 |
22 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | 200 |
21 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
20 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
19 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
18 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
15 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
14 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
13 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
12 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
11 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
08 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
07 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
06 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |