Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.00 | 0.00 | 0.00 | 5.33 | 5.33 | - |
08 May 2024 | 5.34 | 5.34 | 5.34 | 5.32 | 5.32 | 355 |
07 May 2024 | 5.29 | 5.29 | 5.29 | 5.33 | 5.33 | 16,777 |
03 May 2024 | 5.34 | 5.35 | 5.30 | 5.33 | 5.33 | 22,775 |
02 May 2024 | 5.28 | 5.28 | 5.28 | 5.27 | 5.27 | 276 |
01 May 2024 | 5.26 | 5.26 | 5.26 | 5.24 | 5.24 | 594 |
30 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
29 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.25 | 5.25 | 1,000 |
26 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.25 | 5.25 | 4 |
25 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.25 | 5.25 | 550 |
24 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.26 | 5.26 | 1,000 |
23 Apr 2024 | 5.25 | 5.28 | 5.24 | 5.27 | 5.27 | 10,000 |
22 Apr 2024 | 5.26 | 5.28 | 5.26 | 5.26 | 5.26 | 1,943 |
19 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
18 Apr 2024 | 5.27 | 5.27 | 5.26 | 5.28 | 5.28 | 7,308 |
17 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
16 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
15 Apr 2024 | 5.31 | 5.31 | 5.29 | 5.30 | 5.30 | 300 |
12 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
11 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.34 | 5.34 | 89 |
10 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
09 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
08 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.38 | 5.38 | 299 |
05 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.38 | 5.38 | 410 |
04 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
03 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
02 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
28 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.40 | 5.40 | 1,110 |
27 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.40 | 5.40 | 143 |
26 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 397 |
25 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.42 | 5.42 | 327 |
22 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.41 | 5.41 | 724 |
21 Mar 2024 | 5.46 | 5.46 | 5.43 | 5.43 | 5.43 | 5,732 |
20 Mar 2024 | 5.40 | 5.42 | 5.39 | 5.42 | 5.42 | 4,825 |
19 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.41 | 5.41 | 1,336 |
18 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
15 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
14 Mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
13 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.48 | 5.48 | 5,770 |
12 Mar 2024 | 5.51 | 5.51 | 5.48 | 5.48 | 5.48 | 188 |
11 Mar 2024 | 5.51 | 5.53 | 5.51 | 5.49 | 5.49 | 150 |
08 Mar 2024 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | 68 |
07 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
06 Mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 758 |
05 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
04 Mar 2024 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 5,480 |
01 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
29 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.41 | 5.41 | - |
28 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
27 Feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
26 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.40 | 5.40 | 4,400 |
23 Feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 560 |
22 Feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
21 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
20 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 815 |
19 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
16 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
15 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
14 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 760 |
13 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
12 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.41 | 5.41 | - |
09 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
08 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
07 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
06 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
05 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
02 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
01 Feb 2024 | 5.39 | 5.42 | 5.39 | 5.41 | 5.41 | 3,628 |
31 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
30 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
29 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.38 | 5.38 | 600 |
26 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
25 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
24 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.40 | 5.40 | 215 |
23 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
22 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.39 | 5.39 | 2,500 |
19 Jan 2024 | 5.41 | 5.42 | 5.41 | 5.40 | 5.40 | 1,027 |
18 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
17 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.38 | 5.38 | 9 |
16 Jan 2024 | 5.42 | 5.42 | 5.42 | 5.41 | 5.41 | 580 |
15 Jan 2024 | 5.45 | 5.46 | 5.45 | 5.44 | 5.44 | 98 |
12 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.45 | 5.45 | 4,120 |
11 Jan 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
10 Jan 2024 | 5.42 | 5.42 | 5.42 | 5.43 | 5.43 | 1,840 |
09 Jan 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
08 Jan 2024 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 616 |
05 Jan 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
04 Jan 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
03 Jan 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
02 Jan 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
29 Dec 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
28 Dec 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
27 Dec 2023 | 5.51 | 5.51 | 5.51 | 5.50 | 5.50 | 8 |
22 Dec 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
21 Dec 2023 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | 1,299 |
20 Dec 2023 | 5.46 | 5.46 | 5.46 | 5.45 | 5.45 | 5 |
19 Dec 2023 | 5.41 | 5.41 | 5.40 | 5.44 | 5.44 | 4,600 |
18 Dec 2023 | 5.44 | 5.45 | 5.44 | 5.43 | 5.43 | 11 |
15 Dec 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
14 Dec 2023 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 1,873 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |