Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 10 |
16 May 2024 | 5.42 | 5.49 | 5.42 | 5.49 | 5.49 | 10 |
15 May 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
14 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
13 May 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
10 May 2024 | 5.28 | 5.50 | 5.28 | 5.50 | 5.50 | 360 |
09 May 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
08 May 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
07 May 2024 | 5.34 | 5.34 | 5.27 | 5.27 | 5.27 | 250 |
06 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
03 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
02 May 2024 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 500 |
30 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
29 Apr 2024 | 5.23 | 5.37 | 5.23 | 5.37 | 5.37 | 1,000 |
26 Apr 2024 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 540 |
25 Apr 2024 | 5.19 | 5.19 | 5.10 | 5.10 | 5.10 | 500 |
25 Apr 2024 | 5 Dividend | |||||
24 Apr 2024 | 5.53 | 5.62 | 5.53 | 5.62 | 0.62 | 150 |
23 Apr 2024 | 5.45 | 5.48 | 5.45 | 5.48 | 0.61 | 977 |
22 Apr 2024 | 5.44 | 5.47 | 5.44 | 5.47 | 0.61 | 500 |
19 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 0.60 | - |
18 Apr 2024 | 5.46 | 5.57 | 5.46 | 5.57 | 0.62 | 15 |
17 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 0.61 | - |
16 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 0.64 | - |
15 Apr 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 0.64 | - |
12 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 0.65 | - |
11 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 0.67 | - |
10 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 0.67 | - |
09 Apr 2024 | 6.05 | 6.12 | 6.05 | 6.12 | 0.68 | 128 |
08 Apr 2024 | 6.17 | 6.17 | 6.09 | 6.09 | 0.68 | 1,091 |
05 Apr 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 0.69 | - |
04 Apr 2024 | 6.18 | 6.33 | 6.18 | 6.33 | 0.70 | 5 |
03 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 0.70 | - |
02 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 0.75 | - |
28 Mar 2024 | 6.97 | 6.97 | 6.86 | 6.86 | 0.76 | 200 |
27 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 0.78 | - |
26 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 0.78 | - |
25 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 0.78 | - |
22 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 0.78 | - |
21 Mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 0.75 | - |
20 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 0.75 | - |
19 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 0.75 | - |
18 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 0.76 | - |
15 Mar 2024 | 6.79 | 6.82 | 6.79 | 6.82 | 0.76 | 923 |
14 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 0.76 | - |
13 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 0.75 | - |
12 Mar 2024 | 6.64 | 6.78 | 6.64 | 6.78 | 0.75 | 5 |
11 Mar 2024 | 6.53 | 6.56 | 6.53 | 6.56 | 0.73 | 2,000 |
08 Mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 0.73 | - |
07 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 0.72 | - |
06 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 0.74 | - |
05 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 0.77 | - |
04 Mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 0.78 | - |
01 Mar 2024 | 7.20 | 7.20 | 7.16 | 7.16 | 0.79 | 420 |
29 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 0.80 | - |
28 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 0.81 | - |
27 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 0.77 | - |
26 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 0.79 | - |
23 Feb 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 0.80 | - |
22 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 0.82 | - |
21 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 0.81 | - |
20 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 0.82 | - |
19 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 0.83 | - |
16 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 0.82 | - |
15 Feb 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 0.81 | - |
14 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 0.79 | - |
13 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 0.81 | - |
12 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 0.79 | - |
09 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 0.78 | - |
08 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 0.77 | - |
07 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 0.76 | - |
06 Feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 0.76 | - |
05 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 0.76 | - |
02 Feb 2024 | 7.01 | 7.07 | 7.01 | 7.03 | 0.78 | 4,400 |
01 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 0.78 | - |
31 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 0.74 | - |
30 Jan 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 0.73 | - |
29 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 0.72 | - |
26 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 0.72 | - |
25 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 0.71 | - |
24 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 0.71 | - |
23 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 0.70 | - |
22 Jan 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 0.69 | - |
19 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 0.70 | - |
18 Jan 2024 | 6.42 | 6.42 | 6.34 | 6.34 | 0.70 | 10 |
17 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 0.71 | - |
16 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 0.73 | - |
15 Jan 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 0.73 | - |
12 Jan 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 0.73 | - |
11 Jan 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 0.74 | - |
10 Jan 2024 | 6.61 | 6.64 | 6.61 | 6.64 | 0.74 | 798 |
09 Jan 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 0.73 | - |
08 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 0.74 | - |
05 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75 | - |
04 Jan 2024 | 6.75 | 6.84 | 6.75 | 6.84 | 0.76 | 5 |
03 Jan 2024 | 6.91 | 6.91 | 6.84 | 6.84 | 0.76 | 696 |
02 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 0.76 | - |
29 Dec 2023 | 6.97 | 6.97 | 6.97 | 6.97 | 0.77 | - |
28 Dec 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 0.78 | - |
27 Dec 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 0.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |