Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | 77,814 |
02 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 22,200 |
30 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 55,649 |
29 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 10,371 |
26 Apr 2024 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | 54,941 |
25 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1,003 |
24 Apr 2024 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 26,467 |
23 Apr 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 40,076 |
22 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 9,320 |
19 Apr 2024 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | 23,595 |
18 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2,364 |
17 Apr 2024 | 5.15 | 5.20 | 5.05 | 5.05 | 5.05 | 51,490 |
16 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 12,634 |
15 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 8,470 |
12 Apr 2024 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | 351 |
11 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 24,277 |
10 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 11,580 |
09 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 4,200 |
08 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 1,303 |
05 Apr 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 25,091 |
04 Apr 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 11,863 |
03 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 11,915 |
02 Apr 2024 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | 9,591 |
28 Mar 2024 | 5.16 | 5.18 | 5.12 | 5.18 | 5.18 | 5,650 |
28 Mar 2024 | 0.14 Dividend | |||||
27 Mar 2024 | 5.20 | 5.20 | 5.16 | 5.18 | 5.04 | 10,231 |
26 Mar 2024 | 5.24 | 5.28 | 5.16 | 5.16 | 5.02 | 44,846 |
25 Mar 2024 | 5.22 | 5.22 | 5.16 | 5.20 | 5.06 | 28,784 |
22 Mar 2024 | 5.16 | 5.20 | 5.14 | 5.20 | 5.06 | 14,278 |
21 Mar 2024 | 5.12 | 5.18 | 5.12 | 5.14 | 5.00 | 10,661 |
20 Mar 2024 | 5.18 | 5.18 | 5.12 | 5.12 | 4.98 | 3,181 |
19 Mar 2024 | 5.18 | 5.18 | 5.10 | 5.10 | 4.96 | 19,475 |
18 Mar 2024 | 5.14 | 5.16 | 5.14 | 5.14 | 5.00 | 28,685 |
15 Mar 2024 | 5.10 | 5.14 | 5.10 | 5.14 | 5.00 | 7,377 |
14 Mar 2024 | 5.14 | 5.14 | 5.10 | 5.12 | 4.98 | 24,707 |
13 Mar 2024 | 5.12 | 5.14 | 5.12 | 5.14 | 5.00 | 12,211 |
12 Mar 2024 | 5.12 | 5.16 | 5.10 | 5.10 | 4.96 | 7,091 |
11 Mar 2024 | 5.14 | 5.14 | 5.12 | 5.14 | 5.00 | 12,256 |
08 Mar 2024 | 5.14 | 5.14 | 5.10 | 5.14 | 5.00 | 11,931 |
07 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.00 | 2,000 |
06 Mar 2024 | 5.14 | 5.14 | 5.10 | 5.14 | 5.00 | 14,758 |
05 Mar 2024 | 5.12 | 5.14 | 5.12 | 5.14 | 5.00 | 20,792 |
04 Mar 2024 | 5.16 | 5.18 | 5.12 | 5.14 | 5.00 | 28,025 |
01 Mar 2024 | 5.16 | 5.18 | 5.16 | 5.18 | 5.04 | 27,470 |
29 Feb 2024 | 5.18 | 5.18 | 5.14 | 5.16 | 5.02 | 12,736 |
28 Feb 2024 | 5.16 | 5.18 | 5.12 | 5.18 | 5.04 | 7,326 |
27 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.02 | 4,140 |
26 Feb 2024 | 5.22 | 5.22 | 5.20 | 5.20 | 5.06 | 3,250 |
23 Feb 2024 | 5.12 | 5.20 | 5.12 | 5.20 | 5.06 | 51,411 |
22 Feb 2024 | 5.14 | 5.14 | 5.10 | 5.10 | 4.96 | 12,487 |
21 Feb 2024 | 5.14 | 5.14 | 5.10 | 5.14 | 5.00 | 8,317 |
20 Feb 2024 | 5.12 | 5.14 | 5.12 | 5.14 | 5.00 | 3,636 |
19 Feb 2024 | 5.20 | 5.20 | 5.14 | 5.14 | 5.00 | 10,326 |
16 Feb 2024 | 5.10 | 5.16 | 5.10 | 5.14 | 5.00 | 10,911 |
15 Feb 2024 | 5.10 | 5.14 | 5.10 | 5.14 | 5.00 | 10,500 |
14 Feb 2024 | 5.14 | 5.14 | 5.10 | 5.10 | 4.96 | 6,239 |
13 Feb 2024 | 5.14 | 5.14 | 5.08 | 5.08 | 4.94 | 2,833 |
12 Feb 2024 | 5.06 | 5.14 | 5.06 | 5.10 | 4.96 | 44,551 |
09 Feb 2024 | 5.10 | 5.10 | 5.06 | 5.10 | 4.96 | 4,846 |
08 Feb 2024 | 5.10 | 5.12 | 5.06 | 5.10 | 4.96 | 16,272 |
07 Feb 2024 | 5.08 | 5.12 | 5.06 | 5.06 | 4.92 | 8,823 |
06 Feb 2024 | 5.12 | 5.14 | 5.06 | 5.08 | 4.94 | 34,077 |
05 Feb 2024 | 5.10 | 5.14 | 5.10 | 5.10 | 4.96 | 12,386 |
02 Feb 2024 | 5.04 | 5.12 | 5.04 | 5.10 | 4.96 | 9,108 |
01 Feb 2024 | 5.10 | 5.12 | 5.06 | 5.10 | 4.96 | 31,464 |
31 Jan 2024 | 5.12 | 5.12 | 5.10 | 5.10 | 4.96 | 64,462 |
30 Jan 2024 | 5.14 | 5.14 | 5.10 | 5.14 | 5.00 | 26,907 |
29 Jan 2024 | 5.12 | 5.16 | 5.12 | 5.14 | 5.00 | 13,900 |
26 Jan 2024 | 5.08 | 5.14 | 5.08 | 5.14 | 5.00 | 11,291 |
25 Jan 2024 | 5.10 | 5.12 | 5.10 | 5.12 | 4.98 | 31,692 |
24 Jan 2024 | 5.06 | 5.08 | 5.04 | 5.08 | 4.94 | 45,811 |
23 Jan 2024 | 5.10 | 5.12 | 5.06 | 5.06 | 4.92 | 65,415 |
22 Jan 2024 | 5.12 | 5.14 | 5.10 | 5.12 | 4.98 | 76,272 |
19 Jan 2024 | 5.16 | 5.16 | 5.10 | 5.10 | 4.96 | 14,236 |
18 Jan 2024 | 5.14 | 5.14 | 5.10 | 5.14 | 5.00 | 13,951 |
17 Jan 2024 | 5.16 | 5.16 | 5.08 | 5.10 | 4.96 | 51,816 |
16 Jan 2024 | 5.16 | 5.16 | 5.10 | 5.10 | 4.96 | 14,884 |
15 Jan 2024 | 5.16 | 5.18 | 5.16 | 5.18 | 5.04 | 14,028 |
12 Jan 2024 | 5.20 | 5.20 | 5.18 | 5.20 | 5.06 | 21,959 |
11 Jan 2024 | 5.18 | 5.20 | 5.16 | 5.20 | 5.06 | 10,600 |
10 Jan 2024 | 5.18 | 5.20 | 5.16 | 5.20 | 5.06 | 13,942 |
09 Jan 2024 | 5.18 | 5.20 | 5.16 | 5.20 | 5.06 | 26,599 |
08 Jan 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.04 | 23,250 |
05 Jan 2024 | 5.20 | 5.20 | 5.18 | 5.20 | 5.06 | 6,910 |
04 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | 16 |
03 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | 700 |
02 Jan 2024 | 5.24 | 5.30 | 5.18 | 5.18 | 5.04 | 30,904 |
29 Dec 2023 | 5.14 | 5.20 | 5.12 | 5.20 | 5.06 | 2,400 |
28 Dec 2023 | 5.18 | 5.18 | 5.14 | 5.14 | 5.00 | 3,379 |
27 Dec 2023 | 5.14 | 5.18 | 5.14 | 5.18 | 5.04 | 7,663 |
22 Dec 2023 | 5.14 | 5.18 | 5.14 | 5.14 | 5.00 | 30,100 |
21 Dec 2023 | 5.10 | 5.16 | 5.10 | 5.14 | 5.00 | 12,748 |
21 Dec 2023 | 0.135 Dividend | |||||
20 Dec 2023 | 5.20 | 5.22 | 5.18 | 5.22 | 4.95 | 32,326 |
19 Dec 2023 | 5.16 | 5.24 | 5.16 | 5.20 | 4.93 | 58,045 |
18 Dec 2023 | 5.16 | 5.16 | 5.14 | 5.16 | 4.89 | 17,956 |
15 Dec 2023 | 5.20 | 5.24 | 5.20 | 5.24 | 4.97 | 13,743 |
14 Dec 2023 | 5.22 | 5.24 | 5.20 | 5.24 | 4.97 | 69,295 |
13 Dec 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 4.93 | 17,178 |
12 Dec 2023 | 5.14 | 5.20 | 5.14 | 5.20 | 4.93 | 17,292 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |