Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
06 Jun 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
05 Jun 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
04 Jun 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
03 Jun 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
31 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
30 May 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
29 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
28 May 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
27 May 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
24 May 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
23 May 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
22 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
21 May 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
20 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
17 May 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
16 May 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
15 May 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
14 May 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
13 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
10 May 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
09 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
08 May 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
07 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
06 May 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
03 May 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
02 May 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
30 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
29 Apr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
26 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
25 Apr 2024 | 5.31 | 5.31 | 5.10 | 5.10 | 5.10 | 801 |
24 Apr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
23 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
22 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
19 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
18 Apr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
17 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
16 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
15 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
12 Apr 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
11 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
10 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
09 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
08 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
05 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
04 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
03 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
02 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
28 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
28 Mar 2024 | 15 Dividend | |||||
27 Mar 2024 | 5.89 | 5.91 | 5.89 | 5.91 | -9.09 | 1,750 |
26 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | -9.12 | - |
25 Mar 2024 | 6.01 | 6.18 | 6.01 | 6.18 | -9.50 | 1,150 |
22 Mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | -9.07 | - |
21 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | -9.07 | - |
20 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -8.77 | - |
19 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | -8.73 | - |
18 Mar 2024 | 5.65 | 5.70 | 5.65 | 5.70 | -8.77 | - |
15 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -8.54 | - |
14 Mar 2024 | 5.52 | 5.52 | 5.52 | 5.52 | -8.49 | - |
13 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -8.37 | - |
12 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | -8.34 | - |
11 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | -8.32 | - |
08 Mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | -8.60 | - |
07 Mar 2024 | 5.62 | 5.62 | 5.62 | 5.62 | -8.64 | - |
06 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -8.53 | - |
05 Mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | -8.41 | - |
04 Mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | -8.24 | - |
01 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | -8.10 | - |
29 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | -7.94 | - |
28 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | -7.97 | - |
27 Feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | -7.91 | - |
26 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | -7.87 | - |
23 Feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | -7.91 | - |
22 Feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | -7.91 | - |
21 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | -7.74 | - |
20 Feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | -7.67 | - |
19 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | -7.87 | - |
16 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | -7.76 | - |
15 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | -7.59 | - |
14 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | -7.54 | - |
13 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | -7.71 | - |
12 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | -7.66 | - |
09 Feb 2024 | 4.92 | 4.92 | 4.92 | 4.92 | -7.56 | - |
08 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | -7.73 | - |
07 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | -7.66 | - |
06 Feb 2024 | 5.04 | 5.04 | 5.04 | 5.04 | -7.75 | - |
05 Feb 2024 | 5.03 | 5.03 | 5.01 | 5.01 | -7.70 | 1,200 |
02 Feb 2024 | 4.92 | 4.92 | 4.92 | 4.92 | -7.57 | - |
01 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | -7.77 | - |
31 Jan 2024 | 4.73 | 4.73 | 4.73 | 4.73 | -7.27 | - |
30 Jan 2024 | 4.67 | 4.67 | 4.67 | 4.67 | -7.18 | - |
29 Jan 2024 | 4.65 | 4.65 | 4.65 | 4.65 | -7.15 | - |
26 Jan 2024 | 4.57 | 4.57 | 4.57 | 4.57 | -7.02 | - |
25 Jan 2024 | 4.63 | 4.63 | 4.63 | 4.63 | -7.12 | - |
24 Jan 2024 | 4.55 | 4.55 | 4.55 | 4.55 | -7.00 | - |
23 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | -6.96 | - |
22 Jan 2024 | 4.57 | 4.64 | 4.57 | 4.64 | -7.14 | 1,000 |
19 Jan 2024 | 4.43 | 4.43 | 4.43 | 4.43 | -6.81 | - |
18 Jan 2024 | 4.39 | 4.58 | 4.39 | 4.58 | -7.04 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |