Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.18 | 6.32 | 6.18 | 6.32 | 6.32 | 280 |
30 Apr 2024 | 6.26 | 6.32 | 6.26 | 6.30 | 6.30 | 62 |
29 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
26 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
25 Apr 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
24 Apr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
23 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
22 Apr 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
19 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 600 |
18 Apr 2024 | 6.03 | 6.23 | 6.03 | 6.23 | 6.23 | 700 |
17 Apr 2024 | 5.95 | 6.02 | 5.95 | 6.02 | 6.02 | 351 |
16 Apr 2024 | 5.99 | 6.03 | 5.95 | 5.95 | 5.95 | 1,581 |
15 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
12 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
11 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
10 Apr 2024 | 6.67 | 6.87 | 6.67 | 6.70 | 6.70 | 470 |
09 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1,000 |
08 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
05 Apr 2024 | 6.51 | 6.51 | 6.49 | 6.49 | 6.49 | 1,000 |
04 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
03 Apr 2024 | 6.43 | 6.48 | 6.43 | 6.48 | 6.48 | 3,500 |
02 Apr 2024 | 6.66 | 6.66 | 6.61 | 6.61 | 6.61 | 75 |
28 Mar 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 800 |
27 Mar 2024 | 6.33 | 6.48 | 6.33 | 6.48 | 6.48 | 3 |
26 Mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
25 Mar 2024 | 6.31 | 6.31 | 6.28 | 6.29 | 6.29 | 1,080 |
22 Mar 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 3 |
21 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
20 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
19 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 2,500 |
18 Mar 2024 | 6.18 | 6.31 | 6.18 | 6.27 | 6.27 | 1,350 |
15 Mar 2024 | 6.07 | 6.17 | 6.07 | 6.17 | 6.17 | 1,200 |
14 Mar 2024 | 6.20 | 6.20 | 6.13 | 6.13 | 6.13 | 400 |
13 Mar 2024 | 6.36 | 6.36 | 6.19 | 6.19 | 6.19 | 1,200 |
12 Mar 2024 | 6.46 | 6.47 | 6.34 | 6.34 | 6.34 | 330 |
11 Mar 2024 | 6.35 | 6.41 | 6.35 | 6.41 | 6.41 | 100 |
08 Mar 2024 | 6.37 | 6.40 | 6.37 | 6.40 | 6.40 | 310 |
07 Mar 2024 | 6.37 | 6.46 | 6.37 | 6.46 | 6.46 | 200 |
06 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
05 Mar 2024 | 6.37 | 6.37 | 6.31 | 6.31 | 6.31 | 501 |
04 Mar 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
01 Mar 2024 | 6.38 | 6.45 | 6.38 | 6.45 | 6.45 | 80 |
29 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 100 |
28 Feb 2024 | 6.55 | 6.55 | 6.34 | 6.34 | 6.34 | 370 |
27 Feb 2024 | 6.46 | 6.60 | 6.46 | 6.60 | 6.60 | 3,025 |
26 Feb 2024 | 6.34 | 6.52 | 6.34 | 6.52 | 6.52 | 800 |
23 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
22 Feb 2024 | 6.38 | 6.50 | 6.38 | 6.50 | 6.50 | 1,200 |
22 Feb 2024 | 0.045 Dividend | |||||
21 Feb 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.47 | - |
20 Feb 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.53 | - |
19 Feb 2024 | 6.57 | 6.57 | 6.56 | 6.56 | 6.52 | 600 |
16 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | - |
15 Feb 2024 | 6.56 | 6.61 | 6.56 | 6.61 | 6.57 | 180 |
14 Feb 2024 | 6.51 | 6.55 | 6.51 | 6.55 | 6.51 | 5,130 |
13 Feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.29 | - |
12 Feb 2024 | 6.36 | 6.40 | 6.36 | 6.38 | 6.34 | 8,341 |
09 Feb 2024 | 6.46 | 6.47 | 6.41 | 6.41 | 6.37 | 810 |
08 Feb 2024 | 6.47 | 6.68 | 6.47 | 6.58 | 6.53 | 6,154 |
07 Feb 2024 | 6.56 | 6.65 | 6.56 | 6.65 | 6.61 | 390 |
06 Feb 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | - |
05 Feb 2024 | 6.73 | 6.73 | 6.66 | 6.69 | 6.64 | 3,920 |
02 Feb 2024 | 6.61 | 6.82 | 6.61 | 6.82 | 6.77 | 3,327 |
01 Feb 2024 | 6.57 | 6.63 | 6.57 | 6.63 | 6.58 | 2,550 |
31 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.40 | - |
30 Jan 2024 | 6.38 | 6.50 | 6.38 | 6.48 | 6.43 | 531 |
29 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | 1,000 |
26 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - |
25 Jan 2024 | 6.03 | 6.26 | 6.03 | 6.26 | 6.21 | 1,158 |
24 Jan 2024 | 5.97 | 6.20 | 5.97 | 6.13 | 6.09 | 2,350 |
23 Jan 2024 | 5.79 | 5.94 | 5.79 | 5.94 | 5.90 | 310 |
22 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.73 | 100 |
19 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 18 |
18 Jan 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.67 | - |
17 Jan 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.65 | 41 |
16 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.73 | - |
15 Jan 2024 | 5.86 | 5.86 | 5.79 | 5.79 | 5.75 | 1 |
12 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
11 Jan 2024 | 5.95 | 6.20 | 5.95 | 6.05 | 6.01 | 6,011 |
10 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.88 | - |
09 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.82 | - |
08 Jan 2024 | 5.75 | 5.91 | 5.75 | 5.91 | 5.87 | 50 |
05 Jan 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.60 | - |
04 Jan 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.49 | - |
03 Jan 2024 | 5.71 | 5.71 | 5.49 | 5.49 | 5.45 | 100 |
02 Jan 2024 | 5.86 | 5.86 | 5.76 | 5.76 | 5.72 | 5,050 |
29 Dec 2023 | 5.74 | 5.86 | 5.74 | 5.86 | 5.82 | 100 |
28 Dec 2023 | 5.89 | 5.89 | 5.70 | 5.70 | 5.66 | 500 |
27 Dec 2023 | 5.92 | 5.92 | 5.86 | 5.86 | 5.82 | 500 |
22 Dec 2023 | 5.88 | 5.93 | 5.88 | 5.93 | 5.89 | 3,565 |
21 Dec 2023 | 5.84 | 6.00 | 5.83 | 5.90 | 5.86 | 2,873 |
20 Dec 2023 | 5.80 | 5.90 | 5.79 | 5.79 | 5.75 | 1,692 |
19 Dec 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.69 | - |
18 Dec 2023 | 5.78 | 5.82 | 5.78 | 5.82 | 5.78 | 1,000 |
15 Dec 2023 | 5.83 | 5.85 | 5.83 | 5.84 | 5.80 | 2,165 |
14 Dec 2023 | 5.67 | 5.84 | 5.67 | 5.80 | 5.76 | 18,160 |
13 Dec 2023 | 5.67 | 5.71 | 5.67 | 5.71 | 5.67 | 4,000 |
12 Dec 2023 | 5.53 | 5.71 | 5.53 | 5.71 | 5.67 | 6,996 |
11 Dec 2023 | 5.57 | 5.57 | 5.55 | 5.55 | 5.51 | 1,179 |
08 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |