Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
30 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
29 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
26 Apr 2024 | 4.6600 | 4.6600 | 4.4800 | 4.4800 | 4.4800 | 800 |
25 Apr 2024 | 4.4500 | 4.4700 | 4.3700 | 4.4700 | 4.4700 | 10,700 |
24 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 40,000 |
23 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
22 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
19 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
18 Apr 2024 | 4.3800 | 4.4000 | 4.3500 | 4.3500 | 4.3500 | 119,500 |
17 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
16 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
15 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 100 |
12 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
11 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
10 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
09 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
08 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
05 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 200 |
04 Apr 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 2,500 |
03 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
02 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
01 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
28 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
27 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 600 |
26 Mar 2024 | 5.0500 | 5.0700 | 5.0500 | 5.0700 | 5.0700 | 1,600 |
25 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
22 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 2,000 |
22 Mar 2024 | 0.038 Dividend | |||||
21 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
20 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
19 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
18 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
15 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
14 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
13 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
12 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
11 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
08 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
07 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
06 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | 1,000 |
05 Mar 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
04 Mar 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
01 Mar 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
29 Feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | 5,000 |
28 Feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
27 Feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | 16,000 |
26 Feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
23 Feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
22 Feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
21 Feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | 22,600 |
20 Feb 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.7953 | - |
16 Feb 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.7953 | 5,300 |
15 Feb 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
14 Feb 2024 | 5.6800 | 5.6800 | 5.6600 | 5.6600 | 5.6167 | 7,100 |
13 Feb 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | - |
12 Feb 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | - |
09 Feb 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | - |
08 Feb 2024 | 5.4000 | 5.4100 | 5.4000 | 5.4100 | 5.3686 | 5,000 |
07 Feb 2024 | 5.5900 | 5.5900 | 5.5000 | 5.5000 | 5.4579 | 2,000 |
06 Feb 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3389 | 4,100 |
05 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2595 | - |
02 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2595 | - |
01 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2595 | 10,800 |
31 Jan 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2793 | - |
30 Jan 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2793 | - |
29 Jan 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2793 | - |
26 Jan 2024 | 5.2000 | 5.3200 | 5.2000 | 5.3200 | 5.2793 | 5,600 |
25 Jan 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2496 | 15,000 |
24 Jan 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2496 | 500 |
23 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0114 | - |
22 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0114 | - |
19 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0114 | 400 |
18 Jan 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.9915 | 13,000 |
17 Jan 2024 | 4.8700 | 5.0300 | 4.8700 | 5.0300 | 4.9915 | 700 |
16 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0610 | 600 |
12 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
11 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
10 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | 25,000 |
09 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
08 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
05 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
04 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
03 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
02 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | 1,500 |
29 Dec 2023 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5473 | - |
28 Dec 2023 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5473 | 1,000 |
27 Dec 2023 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.3984 | 300 |
26 Dec 2023 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4381 | 1,800 |
22 Dec 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
21 Dec 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
20 Dec 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
19 Dec 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
18 Dec 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
15 Dec 2023 | 5.4400 | 5.4400 | 5.4300 | 5.4300 | 5.3885 | 8,700 |
14 Dec 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2396 | 24,100 |
13 Dec 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2396 | - |
12 Dec 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2396 | 8,200 |
11 Dec 2023 | 5.2800 | 5.2800 | 5.1300 | 5.2800 | 5.2396 | 7,500 |
08 Dec 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |