Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 29 |
22 Apr 2024 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | 29 |
19 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
18 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
17 Apr 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
16 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
15 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
12 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
11 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
10 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
09 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
08 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
05 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
04 Apr 2024 | 5.52 | 5.59 | 5.52 | 5.59 | 5.59 | 60 |
03 Apr 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
02 Apr 2024 | 5.48 | 5.58 | 5.48 | 5.58 | 5.58 | 3,000 |
28 Mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
27 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
26 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
25 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
22 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
21 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
20 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
19 Mar 2024 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | 11 |
18 Mar 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
15 Mar 2024 | 5.22 | 5.23 | 5.19 | 5.23 | 5.23 | 350 |
14 Mar 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
13 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
12 Mar 2024 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | 590 |
12 Mar 2024 | 0.07 Dividend | |||||
11 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | - |
08 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.09 | - |
07 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.96 | 294 |
06 Mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.83 | - |
05 Mar 2024 | 4.85 | 4.95 | 4.85 | 4.95 | 4.88 | 250 |
04 Mar 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.68 | - |
01 Mar 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.54 | - |
29 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | - |
28 Feb 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
27 Feb 2024 | 4.71 | 4.76 | 4.71 | 4.76 | 4.70 | 111 |
26 Feb 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.59 | - |
23 Feb 2024 | 4.70 | 4.77 | 4.70 | 4.77 | 4.70 | 1,600 |
22 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - |
21 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - |
20 Feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | - |
19 Feb 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | - |
16 Feb 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.61 | - |
15 Feb 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.47 | - |
14 Feb 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.13 | - |
13 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
12 Feb 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.57 | - |
09 Feb 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | - |
08 Feb 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | - |
07 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.87 | - |
06 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | - |
05 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.83 | - |
02 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | - |
01 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.79 | - |
31 Jan 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.85 | - |
30 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.92 | - |
29 Jan 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.90 | - |
26 Jan 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.97 | - |
25 Jan 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.89 | - |
24 Jan 2024 | 5.09 | 5.10 | 5.09 | 5.10 | 5.03 | 88 |
23 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | - |
22 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.79 | - |
19 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.86 | - |
18 Jan 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | - |
17 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.88 | - |
16 Jan 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.07 | - |
15 Jan 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.74 | - |
12 Jan 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.74 | - |
11 Jan 2024 | 4.96 | 4.99 | 4.96 | 4.99 | 4.92 | 8 |
10 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | - |
09 Jan 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.97 | - |
08 Jan 2024 | 5.13 | 5.16 | 5.12 | 5.12 | 5.05 | 167 |
05 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.09 | - |
04 Jan 2024 | 5.13 | 5.18 | 5.13 | 5.18 | 5.11 | 1,500 |
03 Jan 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.20 | - |
02 Jan 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | - |
29 Dec 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 5.40 | - |
28 Dec 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
27 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | - |
22 Dec 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.39 | - |
21 Dec 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.31 | - |
20 Dec 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.46 | - |
19 Dec 2023 | 5.37 | 5.51 | 5.37 | 5.50 | 5.42 | 1,500 |
18 Dec 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.42 | - |
15 Dec 2023 | 5.27 | 5.27 | 5.27 | 5.27 | 5.20 | - |
14 Dec 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.28 | - |
13 Dec 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.86 | - |
12 Dec 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 4.99 | - |
11 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.05 | - |
08 Dec 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.17 | - |
07 Dec 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.28 | - |
06 Dec 2023 | 5.41 | 5.48 | 5.41 | 5.48 | 5.40 | 18 |
05 Dec 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.46 | - |
04 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | - |
01 Dec 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.51 | - |
30 Nov 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |