Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 5.26 | 5.26 | 7 |
01 May 2024 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 30,433 |
30 Apr 2024 | 5.26 | 5.26 | 5.23 | 5.23 | 5.23 | 118,371 |
29 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.25 | 5.25 | 10 |
26 Apr 2024 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | 25,111 |
25 Apr 2024 | 5.25 | 5.25 | 5.21 | 5.22 | 5.22 | 8,222 |
24 Apr 2024 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 61 |
23 Apr 2024 | 5.25 | 5.25 | 5.24 | 5.26 | 5.26 | 2,875 |
22 Apr 2024 | 5.22 | 5.23 | 5.21 | 5.23 | 5.23 | 317,456 |
19 Apr 2024 | 5.20 | 5.23 | 5.20 | 5.22 | 5.22 | 68,374 |
18 Apr 2024 | 5.23 | 5.23 | 5.20 | 5.22 | 5.22 | 11,136 |
17 Apr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 9,283 |
16 Apr 2024 | 5.22 | 5.22 | 5.19 | 5.20 | 5.20 | 161,739 |
15 Apr 2024 | 5.26 | 5.27 | 5.22 | 5.23 | 5.23 | 37,318 |
12 Apr 2024 | 5.24 | 5.27 | 5.24 | 5.25 | 5.25 | 10,929 |
11 Apr 2024 | 5.27 | 5.28 | 5.27 | 5.25 | 5.25 | 4 |
10 Apr 2024 | 5.30 | 5.34 | 5.28 | 5.28 | 5.28 | 6,696 |
09 Apr 2024 | 5.33 | 5.33 | 5.31 | 5.32 | 5.32 | 9,203 |
08 Apr 2024 | 5.31 | 5.32 | 5.30 | 5.31 | 5.31 | 782 |
05 Apr 2024 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 15,055 |
04 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1,033 |
03 Apr 2024 | 5.31 | 5.31 | 5.28 | 5.30 | 5.30 | 2,170 |
02 Apr 2024 | 5.32 | 5.32 | 5.27 | 5.28 | 5.28 | 48,509 |
28 Mar 2024 | 5.33 | 5.33 | 5.32 | 5.31 | 5.31 | 50,225 |
27 Mar 2024 | 5.32 | 5.32 | 5.30 | 5.31 | 5.31 | 102,088 |
26 Mar 2024 | 5.30 | 5.34 | 5.30 | 5.32 | 5.32 | 12,233 |
25 Mar 2024 | 5.30 | 5.32 | 5.29 | 5.31 | 5.31 | 319,371 |
22 Mar 2024 | 5.31 | 5.33 | 5.31 | 5.31 | 5.31 | 14,411 |
21 Mar 2024 | 5.35 | 5.35 | 5.31 | 5.32 | 5.32 | 29,961 |
20 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 894 |
19 Mar 2024 | 5.26 | 5.29 | 5.26 | 5.29 | 5.29 | 260,146 |
18 Mar 2024 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 63,885 |
15 Mar 2024 | 5.27 | 5.29 | 5.27 | 5.27 | 5.27 | 7,678 |
14 Mar 2024 | 5.30 | 5.31 | 5.30 | 5.28 | 5.28 | 20,032 |
13 Mar 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 310 |
12 Mar 2024 | 5.29 | 5.31 | 5.29 | 5.30 | 5.30 | 8,782 |
11 Mar 2024 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | 36,583 |
08 Mar 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 5,553 |
07 Mar 2024 | 5.29 | 5.32 | 5.27 | 5.32 | 5.32 | 20,295 |
06 Mar 2024 | 5.28 | 5.29 | 5.26 | 5.28 | 5.28 | 8,517 |
05 Mar 2024 | 5.26 | 5.28 | 5.26 | 5.27 | 5.27 | 5,258 |
04 Mar 2024 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | 4,360 |
01 Mar 2024 | 5.24 | 5.27 | 5.24 | 5.26 | 5.26 | 15,553 |
29 Feb 2024 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 6,431 |
28 Feb 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 1,468 |
27 Feb 2024 | 5.25 | 5.26 | 5.24 | 5.24 | 5.24 | 5,975 |
26 Feb 2024 | 5.27 | 5.27 | 5.25 | 5.26 | 5.26 | 4,393 |
23 Feb 2024 | 5.25 | 5.27 | 5.25 | 5.26 | 5.26 | 9,799 |
22 Feb 2024 | 5.27 | 5.27 | 5.25 | 5.25 | 5.25 | 8,218 |
21 Feb 2024 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 16,217 |
20 Feb 2024 | 5.24 | 5.24 | 5.22 | 5.24 | 5.24 | 33,881 |
19 Feb 2024 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | 7 |
16 Feb 2024 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 5,488 |
15 Feb 2024 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 41,440 |
14 Feb 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 22,214 |
13 Feb 2024 | 5.24 | 5.24 | 5.20 | 5.21 | 5.21 | 18,794 |
12 Feb 2024 | 5.27 | 5.27 | 5.24 | 5.25 | 5.25 | 220,735 |
09 Feb 2024 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | 22,815 |
08 Feb 2024 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | 6,171 |
07 Feb 2024 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | 7,987 |
06 Feb 2024 | 5.23 | 5.24 | 5.22 | 5.24 | 5.24 | 74,649 |
05 Feb 2024 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | 20,766 |
02 Feb 2024 | 5.28 | 5.31 | 5.26 | 5.26 | 5.26 | 116,826 |
01 Feb 2024 | 5.24 | 5.28 | 5.24 | 5.27 | 5.27 | 19,119 |
31 Jan 2024 | 5.26 | 5.29 | 5.26 | 5.27 | 5.27 | 161,820 |
30 Jan 2024 | 5.30 | 5.30 | 5.27 | 5.28 | 5.28 | 31,861 |
29 Jan 2024 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | 8,787 |
26 Jan 2024 | 5.27 | 5.29 | 5.27 | 5.29 | 5.29 | 31,898 |
25 Jan 2024 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | 108 |
24 Jan 2024 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 12,845 |
23 Jan 2024 | 5.26 | 5.27 | 5.25 | 5.25 | 5.25 | 40,222 |
22 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3,655 |
19 Jan 2024 | 5.23 | 5.25 | 5.23 | 5.24 | 5.24 | 7,462 |
18 Jan 2024 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | 23,683 |
17 Jan 2024 | 5.25 | 5.26 | 5.24 | 5.24 | 5.24 | 29,140 |
16 Jan 2024 | 5.28 | 5.29 | 5.27 | 5.28 | 5.28 | 248,301 |
15 Jan 2024 | 5.30 | 5.32 | 5.29 | 5.30 | 5.30 | 233,384 |
12 Jan 2024 | 5.31 | 5.31 | 5.29 | 5.31 | 5.31 | 3,164 |
11 Jan 2024 | 5.31 | 5.31 | 5.27 | 5.28 | 5.28 | 22,406 |
10 Jan 2024 | 5.28 | 5.30 | 5.26 | 5.30 | 5.30 | 48,635 |
09 Jan 2024 | 5.28 | 5.29 | 5.25 | 5.26 | 5.26 | 13,168 |
08 Jan 2024 | 5.25 | 5.25 | 5.23 | 5.25 | 5.25 | 30,183 |
05 Jan 2024 | 5.24 | 5.26 | 5.23 | 5.25 | 5.25 | 9,538 |
04 Jan 2024 | 5.27 | 5.27 | 5.24 | 5.25 | 5.25 | 43,145 |
03 Jan 2024 | 5.26 | 5.28 | 5.24 | 5.24 | 5.24 | 8,939 |
02 Jan 2024 | 5.30 | 5.31 | 5.26 | 5.27 | 5.27 | 4,847 |
29 Dec 2023 | 5.34 | 5.34 | 5.31 | 5.32 | 5.32 | 53,119 |
28 Dec 2023 | 5.34 | 5.35 | 5.33 | 5.32 | 5.32 | 150,289 |
27 Dec 2023 | 5.31 | 5.34 | 5.31 | 5.32 | 5.32 | 327,885 |
22 Dec 2023 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 6,042 |
21 Dec 2023 | 5.29 | 5.30 | 5.28 | 5.30 | 5.30 | 171,908 |
20 Dec 2023 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 151,013 |
19 Dec 2023 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | 27,388 |
18 Dec 2023 | 5.25 | 5.26 | 5.24 | 5.25 | 5.25 | 1,620 |
15 Dec 2023 | 5.26 | 5.27 | 5.24 | 5.25 | 5.25 | 14,686 |
14 Dec 2023 | 5.24 | 5.27 | 5.22 | 5.27 | 5.27 | 6,061 |
14 Dec 2023 | 0.1457 Dividend | |||||
13 Dec 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.16 | 3,602 |
12 Dec 2023 | 5.28 | 5.30 | 5.28 | 5.30 | 5.15 | 10,014 |
11 Dec 2023 | 5.28 | 5.29 | 5.27 | 5.27 | 5.12 | 62,777 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |