Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 100 |
24 Apr 2024 | 4.9100 | 4.9100 | 4.7700 | 4.8000 | 4.8000 | 34,500 |
23 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
22 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
19 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
18 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
17 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
16 Apr 2024 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | 4.6100 | 600 |
15 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
12 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 100 |
11 Apr 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 500 |
10 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
09 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
08 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
05 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
04 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
03 Apr 2024 | 4.7800 | 4.8400 | 4.7800 | 4.8400 | 4.8400 | 3,100 |
02 Apr 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
01 Apr 2024 | 4.8200 | 4.8200 | 4.6000 | 4.7600 | 4.7600 | 3,100 |
28 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 27,000 |
27 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
26 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
25 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
22 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 3,200 |
21 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
20 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
19 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
18 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
15 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
14 Mar 2024 | 4.7200 | 4.7200 | 4.6700 | 4.6700 | 4.6700 | 3,800 |
13 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
12 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
11 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
08 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
07 Mar 2024 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | 1,700 |
06 Mar 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 100 |
05 Mar 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 4,500 |
04 Mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
01 Mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
29 Feb 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
28 Feb 2024 | 4.8300 | 4.8400 | 4.8300 | 4.8400 | 4.8400 | 400 |
27 Feb 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
26 Feb 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
23 Feb 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
22 Feb 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
21 Feb 2024 | 5.0900 | 5.0900 | 5.0300 | 5.0300 | 5.0300 | 600 |
20 Feb 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | - |
16 Feb 2024 | 5.2600 | 5.4000 | 5.2600 | 5.3800 | 5.3800 | 18,300 |
15 Feb 2024 | 5.2500 | 5.3300 | 5.2500 | 5.3300 | 5.3300 | 2,800 |
14 Feb 2024 | 5.1500 | 5.3300 | 5.1200 | 5.1200 | 5.1200 | 1,300 |
13 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 2,800 |
12 Feb 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 400 |
09 Feb 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
08 Feb 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
07 Feb 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 2,000 |
06 Feb 2024 | 4.9900 | 5.0000 | 4.9900 | 5.0000 | 5.0000 | 700 |
05 Feb 2024 | 5.1000 | 5.1000 | 4.9700 | 4.9700 | 4.9700 | 1,400 |
02 Feb 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 7,000 |
01 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
31 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 300 |
30 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 200 |
29 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
26 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 2,500 |
25 Jan 2024 | 4.7400 | 4.7900 | 4.7400 | 4.7900 | 4.7900 | 1,800 |
24 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 1,000 |
23 Jan 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 200 |
22 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 100 |
19 Jan 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
18 Jan 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 21,900 |
17 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 5,100 |
16 Jan 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
12 Jan 2024 | 4.9500 | 4.9800 | 4.7300 | 4.7300 | 4.7300 | 600 |
11 Jan 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
10 Jan 2024 | 4.8000 | 4.9500 | 4.8000 | 4.9500 | 4.9500 | 600 |
09 Jan 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 1,000 |
08 Jan 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 900 |
05 Jan 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
04 Jan 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.8400 | 200 |
03 Jan 2024 | 4.9000 | 4.9000 | 4.6900 | 4.8300 | 4.8300 | 1,900 |
02 Jan 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
29 Dec 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 7,000 |
28 Dec 2023 | 4.9000 | 4.9100 | 4.9000 | 4.9100 | 4.9100 | 6,900 |
27 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 400 |
26 Dec 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
22 Dec 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
21 Dec 2023 | 4.5700 | 4.6300 | 4.5700 | 4.6300 | 4.6300 | 3,400 |
20 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 400 |
19 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
18 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
15 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
14 Dec 2023 | 4.9400 | 4.9400 | 4.7800 | 4.8000 | 4.8000 | 14,600 |
13 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
12 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 200 |
11 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
08 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
07 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
06 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 13,500 |
06 Dec 2023 | 0.075 Dividend | |||||
05 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7250 | 100 |
04 Dec 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7348 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |