Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 300 |
25 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
24 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
23 Apr 2024 | 6.40 | 6.52 | 6.40 | 6.52 | 6.52 | 1,600 |
22 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
19 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2,100 |
18 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
17 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
16 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 300 |
15 Apr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
12 Apr 2024 | 6.16 | 6.23 | 6.16 | 6.23 | 6.23 | 5,100 |
11 Apr 2024 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 3,500 |
10 Apr 2024 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | 600 |
09 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1,000 |
08 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
05 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
04 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 800 |
03 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 200 |
02 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 200 |
01 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
28 Mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 500 |
27 Mar 2024 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | 1,600 |
26 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
25 Mar 2024 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | 500 |
22 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 100 |
21 Mar 2024 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | 800 |
20 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 400 |
19 Mar 2024 | 6.05 | 6.06 | 6.05 | 6.06 | 6.06 | 300 |
18 Mar 2024 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | 2,100 |
15 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 100 |
14 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
13 Mar 2024 | 6.13 | 6.16 | 6.05 | 6.05 | 6.05 | 5,500 |
12 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
11 Mar 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 200 |
08 Mar 2024 | 5.83 | 5.99 | 5.83 | 5.95 | 5.95 | 9,800 |
07 Mar 2024 | 5.88 | 5.88 | 5.82 | 5.82 | 5.82 | 11,600 |
06 Mar 2024 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | 1,000 |
05 Mar 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 200 |
04 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
01 Mar 2024 | 5.99 | 6.04 | 5.99 | 6.02 | 6.02 | 17,800 |
29 Feb 2024 | 5.82 | 5.82 | 5.80 | 5.81 | 5.81 | 6,300 |
29 Feb 2024 | 0.063 Dividend | |||||
28 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.81 | 1,200 |
27 Feb 2024 | 5.88 | 5.93 | 5.86 | 5.93 | 5.87 | 9,100 |
26 Feb 2024 | 5.78 | 5.88 | 5.78 | 5.86 | 5.80 | 24,900 |
23 Feb 2024 | 5.92 | 5.92 | 5.91 | 5.91 | 5.85 | 15,200 |
22 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.00 | - |
21 Feb 2024 | 6.29 | 6.30 | 6.07 | 6.07 | 6.00 | 38,700 |
20 Feb 2024 | 6.44 | 6.44 | 6.38 | 6.38 | 6.31 | 8,700 |
16 Feb 2024 | 6.17 | 6.44 | 6.17 | 6.43 | 6.36 | 17,000 |
15 Feb 2024 | 6.27 | 6.44 | 6.23 | 6.43 | 6.36 | 19,100 |
14 Feb 2024 | 6.22 | 6.28 | 6.22 | 6.23 | 6.16 | 6,200 |
13 Feb 2024 | 6.19 | 6.19 | 6.08 | 6.08 | 6.01 | 1,700 |
12 Feb 2024 | 6.07 | 6.49 | 6.07 | 6.37 | 6.30 | 22,000 |
09 Feb 2024 | 6.25 | 6.25 | 5.98 | 6.00 | 5.94 | 39,000 |
08 Feb 2024 | 5.36 | 5.61 | 5.36 | 5.61 | 5.55 | 22,400 |
07 Feb 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.24 | 1,100 |
06 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | - |
05 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | 300 |
02 Feb 2024 | 5.45 | 5.45 | 5.41 | 5.41 | 5.35 | 3,200 |
01 Feb 2024 | 5.58 | 5.60 | 5.58 | 5.60 | 5.54 | 3,000 |
31 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | 900 |
30 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | 100 |
29 Jan 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.60 | 500 |
26 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | 100 |
25 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | - |
24 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | - |
23 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | 500 |
22 Jan 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.56 | 9,100 |
19 Jan 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.56 | 14,000 |
18 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | - |
17 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 2,900 |
16 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 8,500 |
12 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | - |
11 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 2,800 |
10 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 2,100 |
09 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 3,700 |
08 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | 5,500 |
05 Jan 2024 | 5.67 | 5.67 | 5.62 | 5.62 | 5.56 | 9,200 |
04 Jan 2024 | 5.61 | 5.61 | 5.60 | 5.60 | 5.54 | 18,800 |
03 Jan 2024 | 5.50 | 5.50 | 5.49 | 5.49 | 5.43 | 19,200 |
02 Jan 2024 | 5.67 | 5.70 | 5.67 | 5.70 | 5.64 | 1,700 |
29 Dec 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.68 | 1,600 |
28 Dec 2023 | 5.78 | 5.79 | 5.78 | 5.79 | 5.73 | 1,600 |
27 Dec 2023 | 5.62 | 5.87 | 5.62 | 5.87 | 5.81 | 3,100 |
26 Dec 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | 200 |
22 Dec 2023 | 5.57 | 5.68 | 5.57 | 5.68 | 5.62 | 400 |
21 Dec 2023 | 5.64 | 5.67 | 5.64 | 5.67 | 5.61 | 4,100 |
20 Dec 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.48 | 600 |
19 Dec 2023 | 5.50 | 5.54 | 5.48 | 5.54 | 5.48 | 21,800 |
18 Dec 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | 10,200 |
15 Dec 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.26 | - |
14 Dec 2023 | 5.38 | 5.38 | 5.32 | 5.32 | 5.26 | 16,300 |
13 Dec 2023 | 5.10 | 5.29 | 5.10 | 5.29 | 5.23 | 24,800 |
12 Dec 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.02 | 6,000 |
11 Dec 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | 14,700 |
08 Dec 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | 200 |
07 Dec 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | 10,800 |
06 Dec 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | - |
05 Dec 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |