Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 42,400 |
27 Mar 2024 | 4.3300 | 4.3600 | 4.3300 | 4.3600 | 4.3600 | 3,000 |
26 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
25 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
22 Mar 2024 | 4.4600 | 4.4600 | 4.3000 | 4.3000 | 4.3000 | 15,000 |
21 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 900 |
20 Mar 2024 | 4.7000 | 4.7000 | 4.4200 | 4.7000 | 4.7000 | 6,800 |
19 Mar 2024 | 4.6500 | 4.6500 | 4.5700 | 4.5700 | 4.5700 | 15,700 |
18 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 35,200 |
15 Mar 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
14 Mar 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 800 |
13 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
12 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
11 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 258,300 |
08 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
07 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
06 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 100 |
05 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 200 |
04 Mar 2024 | 5.0000 | 5.0000 | 4.8400 | 4.8400 | 4.8400 | 1,200 |
01 Mar 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 11,300 |
29 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 65,600 |
28 Feb 2024 | 4.8700 | 4.9200 | 4.8700 | 4.9200 | 4.9200 | 1,400 |
27 Feb 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 16,000 |
26 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 1,100 |
23 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 3,500 |
22 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
21 Feb 2024 | 4.8600 | 4.9200 | 4.7400 | 4.9200 | 4.9200 | 8,000 |
20 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 100 |
16 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 13,100 |
15 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
14 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4,300 |
13 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 200 |
12 Feb 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 100 |
09 Feb 2024 | 4.7500 | 4.9100 | 4.7500 | 4.8800 | 4.8800 | 17,900 |
08 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
07 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 2,000 |
06 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
05 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
02 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,900 |
01 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 30,000 |
31 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
30 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
29 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3,800 |
26 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 100 |
25 Jan 2024 | 5.1000 | 5.1000 | 4.8900 | 4.8900 | 4.8900 | 14,200 |
24 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
23 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 3,100 |
22 Jan 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 10,700 |
19 Jan 2024 | 5.3700 | 5.3800 | 5.3700 | 5.3800 | 5.3800 | 600 |
18 Jan 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 13,100 |
17 Jan 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
16 Jan 2024 | 5.4700 | 5.4700 | 5.4300 | 5.4300 | 5.4300 | 1,200 |
12 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
11 Jan 2024 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | 5.5000 | 17,700 |
10 Jan 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 77,800 |
09 Jan 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
08 Jan 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5,400 |
05 Jan 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 18,400 |
04 Jan 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
03 Jan 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
02 Jan 2024 | 5.6700 | 5.6700 | 5.6300 | 5.6300 | 5.6300 | 1,000 |
29 Dec 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 200 |
28 Dec 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
27 Dec 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 100 |
26 Dec 2023 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 200 |
22 Dec 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 400 |
21 Dec 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
20 Dec 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
19 Dec 2023 | 5.6100 | 5.6100 | 5.5500 | 5.5500 | 5.5500 | 1,900 |
18 Dec 2023 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 600 |
15 Dec 2023 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 2,100 |
14 Dec 2023 | 5.3200 | 5.3200 | 5.0500 | 5.1800 | 5.1800 | 8,600 |
13 Dec 2023 | 4.7800 | 5.0800 | 4.7800 | 5.0000 | 5.0000 | 2,200 |
12 Dec 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
11 Dec 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
08 Dec 2023 | 4.9600 | 4.9600 | 4.7400 | 4.7900 | 4.7900 | 17,500 |
07 Dec 2023 | 4.8400 | 4.8400 | 4.8000 | 4.8000 | 4.8000 | 300 |
06 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 200 |
05 Dec 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
04 Dec 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 200 |
01 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
30 Nov 2023 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | 4.9000 | 1,400 |
29 Nov 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 44,900 |
28 Nov 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
27 Nov 2023 | 4.9300 | 4.9700 | 4.9300 | 4.9700 | 4.9700 | 300 |
24 Nov 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
22 Nov 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
21 Nov 2023 | 5.2100 | 5.2100 | 5.1500 | 5.1500 | 5.1500 | 1,500 |
20 Nov 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
20 Nov 2023 | 0.167 Dividend | |||||
17 Nov 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8830 | - |
16 Nov 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8830 | 1,800 |
15 Nov 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8347 | - |
14 Nov 2023 | 5.0200 | 5.1000 | 5.0000 | 5.0000 | 4.8347 | 23,400 |
13 Nov 2023 | 4.9000 | 5.0600 | 4.7400 | 4.8800 | 4.7186 | 7,600 |
10 Nov 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5929 | 20,200 |
09 Nov 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5929 | - |
08 Nov 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5929 | - |
07 Nov 2023 | 4.8300 | 4.8300 | 4.7500 | 4.7500 | 4.5929 | 12,900 |
06 Nov 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5929 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |