Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 4.90 | 5.02 | 4.90 | 5.02 | 5.02 | 1,000 |
06 May 2024 | 4.86 | 4.94 | 4.86 | 4.93 | 4.93 | - |
03 May 2024 | 4.88 | 4.96 | 4.84 | 4.90 | 4.90 | 1,000 |
02 May 2024 | 5.16 | 5.16 | 5.00 | 5.00 | 5.00 | 5,000 |
30 Apr 2024 | 5.32 | 5.32 | 4.87 | 5.24 | 5.24 | 1,430 |
29 Apr 2024 | 5.34 | 5.48 | 5.34 | 5.38 | 5.38 | - |
26 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
26 Apr 2024 | 0.19 Dividend | |||||
25 Apr 2024 | 5.40 | 5.42 | 5.40 | 5.40 | 5.21 | - |
24 Apr 2024 | 5.36 | 5.44 | 5.36 | 5.42 | 5.23 | - |
23 Apr 2024 | 5.26 | 5.48 | 5.22 | 5.36 | 5.17 | 630 |
22 Apr 2024 | 5.14 | 5.22 | 5.14 | 5.22 | 5.04 | - |
19 Apr 2024 | 5.16 | 5.30 | 5.14 | 5.30 | 5.11 | 100 |
18 Apr 2024 | 5.20 | 5.22 | 5.10 | 5.12 | 4.94 | - |
17 Apr 2024 | 5.32 | 5.32 | 5.16 | 5.16 | 4.98 | - |
16 Apr 2024 | 5.62 | 5.72 | 5.34 | 5.34 | 5.15 | 250 |
15 Apr 2024 | 5.52 | 5.80 | 5.52 | 5.80 | 5.60 | 775 |
12 Apr 2024 | 5.56 | 5.76 | 5.56 | 5.62 | 5.42 | 2,000 |
11 Apr 2024 | 5.58 | 5.60 | 5.36 | 5.52 | 5.33 | 1,000 |
10 Apr 2024 | 5.42 | 5.80 | 5.38 | 5.48 | 5.29 | 200 |
09 Apr 2024 | 5.24 | 5.54 | 5.14 | 5.54 | 5.35 | 100 |
08 Apr 2024 | 5.12 | 5.24 | 5.02 | 5.22 | 5.04 | 1,150 |
05 Apr 2024 | 5.14 | 5.14 | 4.98 | 5.02 | 4.84 | - |
04 Apr 2024 | 4.85 | 5.20 | 4.85 | 5.20 | 5.02 | 500 |
03 Apr 2024 | 4.98 | 5.00 | 4.80 | 4.80 | 4.63 | - |
02 Apr 2024 | 5.32 | 5.32 | 4.88 | 5.02 | 4.84 | 300 |
28 Mar 2024 | 5.15 | 5.15 | 5.05 | 5.10 | 4.92 | 1,000 |
27 Mar 2024 | 5.15 | 5.20 | 5.05 | 5.10 | 4.92 | - |
26 Mar 2024 | 5.15 | 5.20 | 5.05 | 5.15 | 4.97 | 500 |
25 Mar 2024 | 5.05 | 5.10 | 5.00 | 5.10 | 4.92 | 1,000 |
22 Mar 2024 | 4.84 | 5.05 | 4.84 | 5.05 | 4.87 | 115 |
22 Mar 2024 | 0.19 Dividend | |||||
21 Mar 2024 | 5.10 | 5.10 | 4.80 | 5.00 | 4.64 | - |
20 Mar 2024 | 4.96 | 5.10 | 4.96 | 4.96 | 4.60 | - |
19 Mar 2024 | 4.82 | 4.86 | 4.76 | 4.86 | 4.51 | - |
18 Mar 2024 | 4.82 | 4.82 | 4.74 | 4.78 | 4.44 | 500 |
15 Mar 2024 | 4.50 | 4.66 | 4.46 | 4.66 | 4.33 | - |
14 Mar 2024 | 4.46 | 4.70 | 4.46 | 4.50 | 4.18 | 2,000 |
13 Mar 2024 | 4.26 | 4.32 | 4.26 | 4.32 | 4.01 | - |
12 Mar 2024 | 4.20 | 4.30 | 4.20 | 4.26 | 3.95 | - |
11 Mar 2024 | 4.28 | 4.40 | 4.28 | 4.30 | 3.99 | 100 |
08 Mar 2024 | 4.44 | 4.44 | 4.34 | 4.34 | 4.03 | - |
07 Mar 2024 | 4.54 | 4.54 | 4.40 | 4.42 | 4.10 | - |
06 Mar 2024 | 4.34 | 4.52 | 4.34 | 4.46 | 4.14 | - |
05 Mar 2024 | 4.40 | 4.44 | 4.32 | 4.44 | 4.12 | 450 |
04 Mar 2024 | 4.36 | 4.36 | 4.30 | 4.32 | 4.01 | - |
01 Mar 2024 | 4.40 | 4.40 | 4.36 | 4.36 | 4.05 | - |
29 Feb 2024 | 4.42 | 4.42 | 4.30 | 4.36 | 4.05 | 125 |
28 Feb 2024 | 4.28 | 4.34 | 4.28 | 4.34 | 4.03 | - |
27 Feb 2024 | 4.44 | 4.44 | 4.34 | 4.34 | 4.03 | - |
26 Feb 2024 | 4.36 | 4.42 | 4.36 | 4.42 | 4.10 | - |
23 Feb 2024 | 4.50 | 4.52 | 4.42 | 4.42 | 4.10 | - |
22 Feb 2024 | 4.42 | 4.52 | 4.42 | 4.52 | 4.20 | - |
21 Feb 2024 | 4.40 | 4.48 | 4.40 | 4.48 | 4.16 | - |
20 Feb 2024 | 4.62 | 4.62 | 4.50 | 4.50 | 4.18 | 100 |
19 Feb 2024 | 4.60 | 4.68 | 4.60 | 4.68 | 4.34 | - |
16 Feb 2024 | 4.62 | 4.66 | 4.60 | 4.60 | 4.27 | - |
15 Feb 2024 | 4.50 | 4.72 | 4.50 | 4.72 | 4.38 | 161 |
14 Feb 2024 | 4.58 | 4.58 | 4.30 | 4.52 | 4.20 | 125 |
13 Feb 2024 | 4.50 | 4.50 | 4.36 | 4.38 | 4.07 | 120 |
12 Feb 2024 | 4.38 | 4.44 | 4.38 | 4.44 | 4.12 | 816 |
09 Feb 2024 | 4.32 | 4.44 | 4.32 | 4.44 | 4.12 | - |
08 Feb 2024 | 4.36 | 4.42 | 4.34 | 4.42 | 4.10 | - |
07 Feb 2024 | 4.42 | 4.42 | 4.36 | 4.36 | 4.05 | - |
06 Feb 2024 | 4.28 | 4.40 | 4.28 | 4.40 | 4.08 | - |
05 Feb 2024 | 4.28 | 4.34 | 4.28 | 4.30 | 3.99 | 200 |
02 Feb 2024 | 4.32 | 4.36 | 4.24 | 4.24 | 3.94 | - |
01 Feb 2024 | 4.18 | 4.38 | 4.18 | 4.38 | 4.07 | - |
31 Jan 2024 | 4.52 | 4.52 | 4.30 | 4.30 | 3.99 | - |
30 Jan 2024 | 4.56 | 4.56 | 4.44 | 4.44 | 4.12 | - |
29 Jan 2024 | 4.54 | 4.54 | 4.52 | 4.54 | 4.21 | - |
26 Jan 2024 | 4.52 | 4.54 | 4.52 | 4.52 | 4.20 | - |
25 Jan 2024 | 4.68 | 4.68 | 4.52 | 4.52 | 4.20 | 1,000 |
24 Jan 2024 | 4.72 | 4.72 | 4.60 | 4.60 | 4.27 | - |
23 Jan 2024 | 4.98 | 4.98 | 4.70 | 4.70 | 4.36 | 2,500 |
22 Jan 2024 | 4.66 | 4.82 | 4.66 | 4.80 | 4.46 | 1,940 |
19 Jan 2024 | 4.62 | 4.78 | 4.62 | 4.78 | 4.44 | - |
18 Jan 2024 | 4.64 | 4.66 | 4.62 | 4.66 | 4.33 | 100 |
17 Jan 2024 | 4.68 | 4.72 | 4.62 | 4.62 | 4.29 | - |
16 Jan 2024 | 4.80 | 4.80 | 4.60 | 4.60 | 4.27 | 2,695 |
15 Jan 2024 | 4.70 | 4.80 | 4.70 | 4.80 | 4.46 | 2,805 |
12 Jan 2024 | 4.70 | 4.78 | 4.70 | 4.78 | 4.44 | - |
11 Jan 2024 | 4.68 | 4.72 | 4.62 | 4.72 | 4.38 | - |
10 Jan 2024 | 4.58 | 4.68 | 4.58 | 4.68 | 4.34 | - |
09 Jan 2024 | 4.60 | 4.68 | 4.60 | 4.66 | 4.33 | - |
08 Jan 2024 | 4.58 | 4.72 | 4.58 | 4.60 | 4.27 | 1,425 |
05 Jan 2024 | 4.62 | 4.84 | 4.60 | 4.60 | 4.27 | 222 |
04 Jan 2024 | 4.24 | 4.70 | 4.20 | 4.70 | 4.36 | - |
03 Jan 2024 | 4.38 | 4.48 | 4.14 | 4.20 | 3.90 | 100 |
02 Jan 2024 | 4.34 | 4.36 | 4.26 | 4.36 | 4.05 | 4,900 |
29 Dec 2023 | 4.26 | 4.34 | 4.26 | 4.34 | 4.03 | - |
28 Dec 2023 | 4.18 | 4.34 | 4.14 | 4.34 | 4.03 | - |
27 Dec 2023 | 4.06 | 4.30 | 4.06 | 4.14 | 3.84 | 200 |
22 Dec 2023 | 4.14 | 4.16 | 4.02 | 4.02 | 3.73 | 120 |
21 Dec 2023 | 4.14 | 4.22 | 4.14 | 4.22 | 3.92 | - |
20 Dec 2023 | 4.18 | 4.24 | 4.18 | 4.24 | 3.94 | - |
19 Dec 2023 | 4.18 | 4.30 | 4.18 | 4.18 | 3.88 | 50 |
18 Dec 2023 | 4.36 | 4.36 | 4.16 | 4.18 | 3.88 | - |
15 Dec 2023 | 4.20 | 4.32 | 4.20 | 4.32 | 4.01 | - |
14 Dec 2023 | 4.20 | 4.22 | 4.20 | 4.22 | 3.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |