Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
03 May 2024 | 5.77 | 5.80 | 5.72 | 5.72 | 5.72 | 6,500 |
02 May 2024 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 1,200 |
01 May 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1,400 |
30 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
29 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
26 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
25 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,800 |
24 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
23 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 9,400 |
22 Apr 2024 | 5.70 | 5.75 | 5.62 | 5.70 | 5.70 | 6,400 |
19 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
18 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
17 Apr 2024 | 5.76 | 5.76 | 5.65 | 5.68 | 5.68 | 6,000 |
16 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 800 |
15 Apr 2024 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | 6,400 |
12 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
11 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2,000 |
10 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6,300 |
09 Apr 2024 | 5.90 | 5.90 | 5.87 | 5.90 | 5.90 | 6,900 |
08 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
05 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 8,900 |
04 Apr 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | 25,900 |
03 Apr 2024 | 6.01 | 6.03 | 6.00 | 6.00 | 6.00 | 9,900 |
02 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 800 |
01 Apr 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
28 Mar 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
27 Mar 2024 | 6.00 | 6.48 | 6.00 | 6.48 | 6.48 | 478,000 |
26 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2,700 |
25 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
22 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 3,300 |
21 Mar 2024 | 5.93 | 5.93 | 5.85 | 5.86 | 5.86 | 6,500 |
20 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
19 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 400 |
18 Mar 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
15 Mar 2024 | 5.95 | 6.20 | 5.90 | 6.19 | 6.19 | 331,700 |
14 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4,500 |
13 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
12 Mar 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 12,100 |
11 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,000 |
08 Mar 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 8,000 |
07 Mar 2024 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | 15,300 |
06 Mar 2024 | 6.00 | 6.01 | 5.96 | 5.96 | 5.96 | 10,900 |
05 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 300 |
04 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
01 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,200 |
29 Feb 2024 | 6.12 | 6.18 | 6.12 | 6.15 | 6.15 | 141,600 |
28 Feb 2024 | 6.02 | 6.14 | 6.02 | 6.11 | 6.11 | 11,300 |
27 Feb 2024 | 6.05 | 6.10 | 6.00 | 6.01 | 6.01 | 19,600 |
26 Feb 2024 | 6.14 | 6.15 | 6.02 | 6.11 | 6.11 | 14,700 |
23 Feb 2024 | 6.18 | 6.18 | 6.13 | 6.15 | 6.15 | 185,700 |
22 Feb 2024 | 6.15 | 6.16 | 6.11 | 6.16 | 6.16 | 7,900 |
21 Feb 2024 | 6.09 | 6.15 | 6.09 | 6.10 | 6.10 | 6,500 |
20 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
16 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 200 |
15 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3,000 |
14 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1,000 |
13 Feb 2024 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | 2,000 |
12 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
09 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
08 Feb 2024 | 6.05 | 6.16 | 6.05 | 6.05 | 6.05 | 9,800 |
07 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1,000 |
06 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 17,600 |
05 Feb 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 2,400 |
05 Feb 2024 | 0.04 Dividend | |||||
02 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.02 | 2,900 |
01 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.02 | - |
31 Jan 2024 | 6.15 | 6.20 | 6.06 | 6.06 | 6.02 | 172,000 |
30 Jan 2024 | 6.10 | 6.15 | 6.10 | 6.15 | 6.11 | 2,300 |
29 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | - |
26 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | - |
25 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | - |
24 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 1,800 |
23 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | - |
22 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 109,500 |
19 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | - |
18 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | - |
17 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 2,500 |
16 Jan 2024 | 6.18 | 6.20 | 6.18 | 6.20 | 6.16 | 400 |
12 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 4,800 |
11 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.04 | 1,200 |
10 Jan 2024 | 6.06 | 6.06 | 6.05 | 6.05 | 6.01 | 6,100 |
09 Jan 2024 | 6.20 | 6.20 | 6.05 | 6.05 | 6.01 | 3,800 |
08 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.04 | - |
05 Jan 2024 | 6.08 | 6.08 | 6.06 | 6.08 | 6.04 | 13,000 |
04 Jan 2024 | 6.02 | 6.10 | 6.02 | 6.10 | 6.06 | 3,300 |
03 Jan 2024 | 6.40 | 6.40 | 6.10 | 6.10 | 6.06 | 1,200 |
02 Jan 2024 | 6.10 | 6.32 | 6.10 | 6.30 | 6.26 | 8,500 |
29 Dec 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.12 | - |
28 Dec 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.12 | 100 |
27 Dec 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.03 | 1,000 |
26 Dec 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.03 | - |
22 Dec 2023 | 6.06 | 6.08 | 6.06 | 6.07 | 6.03 | 3,100 |
21 Dec 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 6.02 | - |
20 Dec 2023 | 6.06 | 6.07 | 6.06 | 6.06 | 6.02 | 71,700 |
19 Dec 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 6.02 | - |
18 Dec 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 6.02 | 200 |
15 Dec 2023 | 6.15 | 6.15 | 6.05 | 6.05 | 6.01 | 23,200 |
14 Dec 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 3,100 |
13 Dec 2023 | 6.11 | 6.13 | 6.10 | 6.11 | 6.07 | 30,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |