Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.65 | 5.65 | 5.52 | 5.54 | 5.54 | 980 |
02 May 2024 | 5.46 | 5.51 | 5.45 | 5.51 | 5.51 | 1,600 |
01 May 2024 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | 4,200 |
30 Apr 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 600 |
29 Apr 2024 | 5.51 | 5.52 | 5.51 | 5.51 | 5.51 | 1,300 |
26 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
25 Apr 2024 | 5.55 | 5.59 | 5.55 | 5.59 | 5.59 | 500 |
24 Apr 2024 | 5.60 | 5.61 | 5.55 | 5.56 | 5.56 | 1,900 |
23 Apr 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 1,900 |
22 Apr 2024 | 5.52 | 5.52 | 5.47 | 5.50 | 5.50 | 21,000 |
19 Apr 2024 | 5.45 | 5.68 | 5.45 | 5.68 | 5.68 | 1,300 |
19 Apr 2024 | 0.02 Dividend | |||||
18 Apr 2024 | 5.47 | 5.48 | 5.47 | 5.47 | 5.45 | 800 |
17 Apr 2024 | 5.58 | 5.60 | 5.58 | 5.60 | 5.58 | 2,400 |
16 Apr 2024 | 5.85 | 5.85 | 5.45 | 5.45 | 5.43 | 6,800 |
15 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | 2,300 |
12 Apr 2024 | 5.51 | 5.51 | 5.45 | 5.49 | 5.47 | 2,100 |
11 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | 400 |
10 Apr 2024 | 5.65 | 6.00 | 5.65 | 5.67 | 5.65 | 2,400 |
09 Apr 2024 | 5.56 | 5.75 | 5.56 | 5.75 | 5.73 | 17,500 |
08 Apr 2024 | 5.69 | 5.80 | 5.60 | 5.80 | 5.78 | 24,300 |
05 Apr 2024 | 5.69 | 5.78 | 5.69 | 5.78 | 5.75 | 500 |
04 Apr 2024 | 5.75 | 5.83 | 5.74 | 5.78 | 5.76 | 7,200 |
03 Apr 2024 | 5.75 | 5.76 | 5.75 | 5.76 | 5.74 | 1,400 |
02 Apr 2024 | 5.82 | 5.92 | 5.75 | 5.88 | 5.86 | 4,400 |
01 Apr 2024 | 5.75 | 5.92 | 5.75 | 5.89 | 5.87 | 1,900 |
28 Mar 2024 | 5.79 | 5.79 | 5.75 | 5.77 | 5.75 | 3,100 |
27 Mar 2024 | 5.77 | 5.80 | 5.77 | 5.79 | 5.77 | 1,100 |
26 Mar 2024 | 5.73 | 5.88 | 5.73 | 5.88 | 5.86 | 3,400 |
25 Mar 2024 | 5.93 | 5.93 | 5.82 | 5.82 | 5.80 | 500 |
22 Mar 2024 | 6.04 | 6.04 | 5.89 | 5.98 | 5.96 | 2,700 |
21 Mar 2024 | 5.66 | 6.07 | 5.66 | 6.07 | 6.05 | 3,900 |
20 Mar 2024 | 5.69 | 5.75 | 5.47 | 5.75 | 5.73 | 16,400 |
19 Mar 2024 | 5.78 | 5.96 | 5.77 | 5.77 | 5.75 | 3,800 |
18 Mar 2024 | 6.07 | 6.07 | 5.82 | 5.82 | 5.80 | 10,300 |
15 Mar 2024 | 5.89 | 6.13 | 5.84 | 6.13 | 6.11 | 10,400 |
14 Mar 2024 | 5.68 | 6.01 | 5.65 | 6.00 | 5.98 | 15,700 |
13 Mar 2024 | 5.71 | 5.82 | 5.68 | 5.68 | 5.66 | 16,700 |
12 Mar 2024 | 5.59 | 5.75 | 5.59 | 5.65 | 5.63 | 40,000 |
11 Mar 2024 | 5.55 | 5.68 | 5.51 | 5.66 | 5.64 | 37,800 |
08 Mar 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.48 | 4,100 |
07 Mar 2024 | 5.55 | 5.57 | 5.50 | 5.57 | 5.55 | 27,700 |
06 Mar 2024 | 5.47 | 5.55 | 5.47 | 5.51 | 5.49 | 1,600 |
05 Mar 2024 | 5.44 | 5.57 | 5.44 | 5.55 | 5.53 | 5,800 |
04 Mar 2024 | 5.30 | 5.45 | 5.30 | 5.37 | 5.35 | 29,500 |
01 Mar 2024 | 5.30 | 5.33 | 5.30 | 5.31 | 5.29 | 10,600 |
29 Feb 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.28 | 1,200 |
28 Feb 2024 | 5.30 | 5.40 | 5.30 | 5.30 | 5.28 | 11,100 |
27 Feb 2024 | 5.30 | 5.31 | 5.30 | 5.30 | 5.28 | 2,100 |
26 Feb 2024 | 5.33 | 5.33 | 5.30 | 5.31 | 5.29 | 1,800 |
23 Feb 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.28 | 1,000 |
22 Feb 2024 | 5.31 | 5.32 | 5.30 | 5.31 | 5.29 | 11,600 |
21 Feb 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.29 | 1,300 |
20 Feb 2024 | 5.30 | 5.40 | 5.25 | 5.40 | 5.38 | 3,000 |
16 Feb 2024 | 5.28 | 5.38 | 5.25 | 5.25 | 5.23 | 1,300 |
15 Feb 2024 | 5.33 | 5.39 | 5.28 | 5.30 | 5.28 | 2,600 |
14 Feb 2024 | 5.33 | 5.33 | 5.25 | 5.30 | 5.28 | 10,600 |
13 Feb 2024 | 5.32 | 5.35 | 5.25 | 5.25 | 5.23 | 700 |
12 Feb 2024 | 5.40 | 5.40 | 5.30 | 5.37 | 5.35 | 4,000 |
09 Feb 2024 | 5.55 | 5.60 | 5.25 | 5.37 | 5.35 | 11,200 |
08 Feb 2024 | 5.43 | 5.43 | 5.42 | 5.42 | 5.40 | 800 |
07 Feb 2024 | 5.59 | 5.60 | 5.32 | 5.32 | 5.30 | 2,200 |
06 Feb 2024 | 5.25 | 5.59 | 5.25 | 5.59 | 5.57 | 9,800 |
05 Feb 2024 | 5.20 | 5.23 | 5.11 | 5.23 | 5.21 | 6,500 |
02 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - |
01 Feb 2024 | 5.18 | 5.20 | 5.18 | 5.20 | 5.18 | 3,100 |
01 Feb 2024 | 0.01 Dividend | |||||
31 Jan 2024 | 5.14 | 5.15 | 5.10 | 5.15 | 5.12 | 3,800 |
30 Jan 2024 | 5.09 | 5.09 | 5.00 | 5.05 | 5.02 | 1,600 |
29 Jan 2024 | 5.05 | 5.15 | 5.05 | 5.15 | 5.12 | 6,600 |
26 Jan 2024 | 5.01 | 5.01 | 5.00 | 5.00 | 4.97 | 800 |
25 Jan 2024 | 5.02 | 5.05 | 5.01 | 5.05 | 5.02 | 4,000 |
24 Jan 2024 | 4.94 | 5.05 | 4.92 | 5.05 | 5.02 | 15,300 |
23 Jan 2024 | 5.05 | 5.05 | 4.97 | 4.97 | 4.94 | 500 |
22 Jan 2024 | 4.92 | 5.10 | 4.91 | 5.00 | 4.97 | 8,800 |
19 Jan 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.88 | 700 |
18 Jan 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.91 | 1,300 |
17 Jan 2024 | 4.82 | 4.96 | 4.82 | 4.93 | 4.90 | 5,600 |
16 Jan 2024 | 4.98 | 5.00 | 4.77 | 4.89 | 4.87 | 6,300 |
12 Jan 2024 | 5.02 | 5.09 | 4.92 | 4.92 | 4.89 | 8,500 |
11 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.06 | 700 |
10 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 3,000 |
09 Jan 2024 | 5.14 | 5.14 | 5.10 | 5.10 | 5.07 | 700 |
08 Jan 2024 | 5.18 | 5.18 | 5.03 | 5.03 | 5.01 | 7,000 |
05 Jan 2024 | 5.19 | 5.19 | 5.11 | 5.14 | 5.11 | 3,800 |
04 Jan 2024 | 5.25 | 5.25 | 5.18 | 5.18 | 5.15 | 29,700 |
03 Jan 2024 | 5.25 | 5.25 | 5.19 | 5.21 | 5.18 | 1,400 |
02 Jan 2024 | 5.13 | 5.25 | 5.13 | 5.25 | 5.22 | 21,600 |
29 Dec 2023 | 4.77 | 5.25 | 4.12 | 5.25 | 5.22 | 37,700 |
28 Dec 2023 | 5.12 | 5.15 | 5.09 | 5.09 | 5.07 | 3,500 |
27 Dec 2023 | 5.11 | 5.15 | 5.11 | 5.15 | 5.12 | 2,900 |
26 Dec 2023 | 5.15 | 5.19 | 5.15 | 5.18 | 5.15 | 4,900 |
22 Dec 2023 | 5.11 | 5.24 | 5.07 | 5.13 | 5.10 | 4,800 |
21 Dec 2023 | 5.25 | 5.25 | 5.10 | 5.10 | 5.07 | 36,000 |
20 Dec 2023 | 5.40 | 5.40 | 5.22 | 5.22 | 5.19 | 600 |
19 Dec 2023 | 5.18 | 5.35 | 5.18 | 5.20 | 5.17 | 6,600 |
18 Dec 2023 | 5.25 | 5.28 | 4.99 | 5.25 | 5.22 | 16,700 |
15 Dec 2023 | 5.25 | 5.40 | 4.99 | 4.99 | 4.96 | 26,500 |
14 Dec 2023 | 5.24 | 5.40 | 5.11 | 5.16 | 5.13 | 3,400 |
13 Dec 2023 | 5.32 | 5.39 | 5.25 | 5.25 | 5.22 | 2,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |