Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
26 Jun 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
25 Jun 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
24 Jun 2024 | 5.31 | 5.36 | 5.31 | 5.36 | 5.36 | 400 |
21 Jun 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
20 Jun 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
19 Jun 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
18 Jun 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
17 Jun 2024 | 5.54 | 5.54 | 5.48 | 5.48 | 5.48 | 613 |
14 Jun 2024 | 5.61 | 5.61 | 5.50 | 5.50 | 5.50 | 1,650 |
13 Jun 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
12 Jun 2024 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 500 |
11 Jun 2024 | 5.89 | 5.91 | 5.86 | 5.86 | 5.86 | 660 |
10 Jun 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
07 Jun 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
06 Jun 2024 | 5.81 | 5.86 | 5.81 | 5.85 | 5.85 | 670 |
05 Jun 2024 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 900 |
04 Jun 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 1,600 |
03 Jun 2024 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | 2,200 |
31 May 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
30 May 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
29 May 2024 | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | 1,000 |
28 May 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
27 May 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
24 May 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
23 May 2024 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | 1,280 |
22 May 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 500 |
21 May 2024 | 6.21 | 6.21 | 6.14 | 6.14 | 6.14 | 200 |
20 May 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
17 May 2024 | 6.21 | 6.24 | 6.21 | 6.24 | 6.24 | 277 |
16 May 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 325 |
15 May 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
14 May 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
13 May 2024 | 6.38 | 6.39 | 6.38 | 6.39 | 6.39 | 1,000 |
10 May 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
09 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
08 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
07 May 2024 | 5.71 | 6.35 | 5.71 | 6.28 | 6.28 | 7,225 |
06 May 2024 | 5.50 | 5.73 | 5.50 | 5.73 | 5.73 | 1,050 |
03 May 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 575 |
02 May 2024 | 5.57 | 5.57 | 5.51 | 5.51 | 5.51 | 2,535 |
30 Apr 2024 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | 521 |
29 Apr 2024 | 5.85 | 5.85 | 5.81 | 5.81 | 5.81 | 1,077 |
26 Apr 2024 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 5,700 |
26 Apr 2024 | 0.45 Dividend | |||||
25 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.85 | 150 |
24 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.85 | - |
23 Apr 2024 | 6.23 | 6.26 | 6.23 | 6.26 | 5.82 | 1,000 |
22 Apr 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 5.74 | - |
19 Apr 2024 | 6.11 | 6.18 | 6.11 | 6.18 | 5.74 | 250 |
18 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 5.72 | - |
17 Apr 2024 | 6.17 | 6.20 | 6.17 | 6.20 | 5.75 | 50 |
16 Apr 2024 | 6.24 | 6.25 | 6.24 | 6.25 | 5.80 | 500 |
15 Apr 2024 | 6.30 | 6.38 | 6.30 | 6.38 | 5.92 | 40 |
12 Apr 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 5.97 | 14,820 |
11 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.06 | 1,882 |
10 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.07 | 600 |
09 Apr 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 5.92 | - |
08 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 5.89 | 180 |
05 Apr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 5.79 | - |
04 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.85 | 50 |
03 Apr 2024 | 6.16 | 6.24 | 6.16 | 6.18 | 5.74 | 1,200 |
02 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 5.83 | - |
28 Mar 2024 | 6.27 | 6.30 | 6.27 | 6.30 | 5.85 | 800 |
27 Mar 2024 | 6.25 | 6.28 | 6.25 | 6.28 | 5.84 | 1,000 |
26 Mar 2024 | 6.24 | 6.27 | 6.24 | 6.27 | 5.82 | 100 |
25 Mar 2024 | 6.16 | 6.22 | 6.16 | 6.21 | 5.77 | 2,280 |
22 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.66 | - |
21 Mar 2024 | 6.25 | 6.25 | 6.23 | 6.23 | 5.79 | 1,000 |
20 Mar 2024 | 6.34 | 6.34 | 6.30 | 6.30 | 5.85 | 6,921 |
19 Mar 2024 | 6.28 | 6.35 | 6.28 | 6.35 | 5.90 | 1,000 |
18 Mar 2024 | 6.36 | 6.36 | 6.32 | 6.32 | 5.87 | 1,320 |
15 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 5.82 | - |
14 Mar 2024 | 6.32 | 6.43 | 6.32 | 6.43 | 5.97 | 15,820 |
13 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 5.87 | - |
12 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 5.83 | - |
11 Mar 2024 | 6.28 | 6.32 | 6.28 | 6.30 | 5.85 | 830 |
08 Mar 2024 | 6.36 | 6.36 | 6.35 | 6.35 | 5.90 | 300 |
07 Mar 2024 | 6.48 | 6.48 | 6.37 | 6.37 | 5.91 | 700 |
06 Mar 2024 | 6.35 | 6.42 | 6.35 | 6.42 | 5.96 | 500 |
05 Mar 2024 | 6.36 | 6.36 | 6.28 | 6.28 | 5.83 | 20,479 |
04 Mar 2024 | 6.51 | 6.51 | 6.49 | 6.49 | 6.03 | 1,500 |
01 Mar 2024 | 6.68 | 6.71 | 6.68 | 6.71 | 6.23 | 2,000 |
29 Feb 2024 | 6.66 | 6.72 | 6.66 | 6.72 | 6.24 | 2,991 |
28 Feb 2024 | 6.61 | 6.70 | 6.61 | 6.70 | 6.22 | 7,000 |
27 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 5.87 | - |
26 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 5.83 | - |
23 Feb 2024 | 6.22 | 6.34 | 6.22 | 6.30 | 5.85 | 1,250 |
22 Feb 2024 | 6.28 | 6.33 | 6.28 | 6.33 | 5.88 | 100 |
21 Feb 2024 | 6.20 | 6.27 | 6.20 | 6.26 | 5.82 | 2,362 |
20 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.85 | - |
19 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.04 | - |
16 Feb 2024 | 6.41 | 6.50 | 6.41 | 6.50 | 6.04 | 910 |
15 Feb 2024 | 6.43 | 6.45 | 6.43 | 6.45 | 5.99 | 1,000 |
14 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 5.94 | 100 |
13 Feb 2024 | 6.32 | 6.47 | 6.32 | 6.42 | 5.96 | 1,200 |
12 Feb 2024 | 6.24 | 6.34 | 6.24 | 6.34 | 5.88 | 2,280 |
09 Feb 2024 | 6.21 | 6.24 | 6.21 | 6.24 | 5.80 | 100 |
08 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 5.72 | - |
07 Feb 2024 | 6.17 | 6.17 | 6.16 | 6.16 | 5.72 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |