Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 200 |
24 Jun 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 200 |
21 Jun 2024 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 300 |
20 Jun 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
20 Jun 2024 | 1.75 Dividend | |||||
19 Jun 2024 | 6.45 | 6.49 | 6.45 | 6.49 | 4.74 | 1,250 |
18 Jun 2024 | 6.30 | 6.41 | 6.30 | 6.41 | 4.68 | 788 |
17 Jun 2024 | 6.35 | 6.35 | 6.24 | 6.24 | 4.56 | 218 |
14 Jun 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 4.70 | - |
13 Jun 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 4.45 | - |
12 Jun 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 4.40 | - |
11 Jun 2024 | 6.05 | 6.05 | 6.03 | 6.03 | 4.41 | 168 |
10 Jun 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 4.43 | - |
07 Jun 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 4.48 | - |
06 Jun 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.49 | - |
05 Jun 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 4.48 | - |
04 Jun 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 4.59 | - |
03 Jun 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 4.68 | - |
31 May 2024 | 6.30 | 6.35 | 6.30 | 6.35 | 4.64 | 100 |
30 May 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 4.48 | - |
29 May 2024 | 6.32 | 6.32 | 6.26 | 6.26 | 4.57 | 2,500 |
28 May 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 4.61 | - |
27 May 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 4.63 | - |
24 May 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 4.69 | - |
23 May 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 4.52 | - |
22 May 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 4.53 | - |
21 May 2024 | 6.48 | 6.48 | 6.25 | 6.25 | 4.56 | 282 |
20 May 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 4.78 | - |
17 May 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 4.74 | - |
16 May 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 4.43 | - |
15 May 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 4.63 | - |
14 May 2024 | 6.32 | 6.43 | 6.32 | 6.43 | 4.69 | 400 |
13 May 2024 | 6.41 | 6.41 | 6.30 | 6.30 | 4.60 | 160 |
10 May 2024 | 6.32 | 6.38 | 6.32 | 6.38 | 4.66 | 750 |
09 May 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 4.57 | - |
08 May 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 4.48 | - |
07 May 2024 | 6.01 | 6.18 | 6.01 | 6.18 | 4.51 | 1,000 |
06 May 2024 | 6.13 | 6.13 | 6.10 | 6.10 | 4.45 | 360 |
03 May 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 4.33 | - |
02 May 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 4.38 | - |
30 Apr 2024 | 5.98 | 6.10 | 5.98 | 6.10 | 4.45 | 600 |
29 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 4.35 | 500 |
26 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 4.38 | - |
25 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 4.14 | - |
24 Apr 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 4.03 | - |
23 Apr 2024 | 5.53 | 5.53 | 5.48 | 5.48 | 4.00 | 195 |
22 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 4.00 | - |
19 Apr 2024 | 5.43 | 5.45 | 5.43 | 5.45 | 3.98 | 200 |
18 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 4.04 | - |
17 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 4.06 | - |
16 Apr 2024 | 5.63 | 5.63 | 5.61 | 5.61 | 4.10 | 296 |
15 Apr 2024 | 5.87 | 5.87 | 5.75 | 5.75 | 4.20 | 412 |
12 Apr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 4.41 | - |
11 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 4.45 | - |
10 Apr 2024 | 6.30 | 6.32 | 6.20 | 6.20 | 4.52 | 90 |
09 Apr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 4.55 | - |
08 Apr 2024 | 5.99 | 6.16 | 5.99 | 6.10 | 4.45 | 6,850 |
05 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 4.14 | - |
04 Apr 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 4.18 | - |
03 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 4.21 | - |
02 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 4.20 | - |
28 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 4.22 | - |
27 Mar 2024 | 5.70 | 5.71 | 5.70 | 5.71 | 4.17 | 70 |
26 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 4.28 | - |
25 Mar 2024 | 5.95 | 5.95 | 5.93 | 5.93 | 4.33 | 80 |
22 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 4.30 | - |
21 Mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 4.43 | - |
20 Mar 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 4.38 | 200 |
19 Mar 2024 | 5.91 | 5.97 | 5.91 | 5.92 | 4.32 | 406 |
18 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 4.13 | - |
15 Mar 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 4.18 | - |
14 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 4.21 | - |
13 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 4.12 | - |
12 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 4.15 | - |
11 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 4.17 | 255 |
08 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 4.22 | 55 |
07 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 4.33 | - |
06 Mar 2024 | 6.01 | 6.09 | 6.01 | 6.09 | 4.44 | 500 |
05 Mar 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.26 | - |
04 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 4.27 | 360 |
01 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 4.11 | - |
29 Feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 3.97 | - |
28 Feb 2024 | 5.28 | 5.43 | 5.28 | 5.43 | 3.97 | 1,500 |
27 Feb 2024 | 5.42 | 5.42 | 5.38 | 5.38 | 3.92 | 1,000 |
26 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 3.96 | 53 |
23 Feb 2024 | 5.52 | 5.52 | 5.45 | 5.45 | 3.98 | 200 |
22 Feb 2024 | 5.50 | 5.84 | 5.50 | 5.63 | 4.11 | 492 |
21 Feb 2024 | 5.74 | 5.84 | 5.74 | 5.84 | 4.27 | 10,000 |
20 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 4.22 | - |
19 Feb 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.27 | - |
16 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 4.22 | - |
15 Feb 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 4.14 | - |
14 Feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 4.11 | - |
13 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 4.17 | - |
12 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 4.28 | - |
09 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 4.22 | - |
08 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 4.36 | - |
07 Feb 2024 | 6.04 | 6.05 | 6.04 | 6.05 | 4.42 | 800 |
06 Feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 4.30 | - |
05 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 4.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |