Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
15 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
12 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
11 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 200 |
10 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
09 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
08 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
05 Apr 2024 | 4.7400 | 4.7800 | 4.7400 | 4.7800 | 4.7800 | 500 |
04 Apr 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 2,000 |
03 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
02 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1,000 |
01 Apr 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
28 Mar 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
27 Mar 2024 | 4.5100 | 4.5100 | 4.4700 | 4.4700 | 4.4700 | 500 |
26 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
25 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
22 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
21 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
20 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
19 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
18 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
15 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
14 Mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
13 Mar 2024 | 4.3500 | 4.3500 | 4.3100 | 4.3100 | 4.3100 | 200 |
12 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
11 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
08 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
07 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
06 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
05 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
05 Mar 2024 | 0.037 Dividend | |||||
04 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3530 | - |
01 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3530 | - |
29 Feb 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3530 | 300 |
28 Feb 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2935 | 300 |
27 Feb 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8488 | - |
26 Feb 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8488 | - |
23 Feb 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8488 | - |
22 Feb 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8488 | - |
21 Feb 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8488 | 2,000 |
20 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6604 | - |
16 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6604 | 200 |
15 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | - |
14 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | - |
13 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | - |
12 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | - |
09 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | - |
08 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | - |
07 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | - |
06 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | - |
05 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | - |
02 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | - |
01 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | - |
31 Jan 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | - |
30 Jan 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | 400 |
29 Jan 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.8587 | 200 |
26 Jan 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6802 | 100 |
25 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2142 | - |
24 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2142 | - |
23 Jan 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2142 | 100 |
22 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4621 | - |
19 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4621 | 300 |
18 Jan 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.4918 | - |
17 Jan 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.4918 | - |
16 Jan 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.4918 | - |
12 Jan 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.4918 | - |
11 Jan 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.4918 | 100 |
10 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2836 | - |
09 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2836 | - |
08 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2836 | - |
05 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2836 | 100 |
04 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2836 | - |
03 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2836 | - |
02 Jan 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2836 | 300 |
29 Dec 2023 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5315 | - |
28 Dec 2023 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5315 | 200 |
27 Dec 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | 700 |
26 Dec 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | - |
22 Dec 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | - |
21 Dec 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7199 | - |
20 Dec 2023 | 4.3500 | 4.7600 | 4.3500 | 4.7600 | 4.7199 | 1,100 |
19 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5612 | - |
18 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5612 | - |
15 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5612 | - |
14 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5612 | - |
13 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5612 | - |
12 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5612 | - |
11 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5612 | - |
08 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5612 | - |
07 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5612 | - |
06 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5612 | - |
05 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5612 | - |
04 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5612 | - |
01 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5612 | - |
30 Nov 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5612 | 700 |
29 Nov 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5612 | 2,000 |
28 Nov 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6108 | - |
27 Nov 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6108 | 500 |
24 Nov 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6009 | - |
22 Nov 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6009 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |