Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
06 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
03 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
02 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
01 May 2024 | 4.93 | 5.38 | 4.93 | 5.38 | 5.38 | 1,900 |
30 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
29 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
26 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
25 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
24 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 34,500 |
23 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
22 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
19 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
18 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
17 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1,400 |
16 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
15 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
12 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
11 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
10 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
09 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
08 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
05 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 400 |
04 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
04 Apr 2024 | 0.075 Dividend | |||||
03 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | - |
02 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | - |
01 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | - |
28 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | - |
27 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | - |
26 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | 7,000 |
25 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | - |
22 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | 300 |
21 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
20 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
19 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
18 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
15 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
14 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
13 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
12 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
11 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
08 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
07 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
06 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
05 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | 800 |
04 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
01 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
29 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
28 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
27 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
26 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
23 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
22 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
21 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
20 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
16 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
15 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
14 Feb 2024 | 5.10 | 5.10 | 4.69 | 4.70 | 4.64 | 66,800 |
13 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | - |
12 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | - |
09 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | - |
08 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | - |
07 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | - |
06 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | 200 |
05 Feb 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.43 | - |
02 Feb 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.43 | - |
01 Feb 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.43 | - |
31 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.43 | 400 |
30 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.43 | - |
29 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.43 | - |
26 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.43 | - |
25 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.43 | 9,800 |
24 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | 2,100 |
23 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | - |
22 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | - |
19 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | - |
18 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | 7,200 |
17 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | - |
16 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | - |
12 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | - |
11 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | 11,300 |
10 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | - |
09 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | 4,900 |
08 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | - |
05 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | - |
04 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.00 | 1,100 |
03 Jan 2024 | 4.88 | 5.19 | 4.88 | 5.19 | 5.12 | 3,300 |
02 Jan 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.16 | 2,000 |
29 Dec 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.16 | - |
28 Dec 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.16 | - |
27 Dec 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.16 | - |
26 Dec 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.16 | - |
22 Dec 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.16 | 1,000 |
21 Dec 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | - |
20 Dec 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | 18,000 |
19 Dec 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | - |
18 Dec 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | - |
15 Dec 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | 2,000 |
14 Dec 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | 8,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |