Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1,000 |
20 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
17 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
16 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
15 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
14 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
13 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
10 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
09 May 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
08 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
07 May 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
06 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
03 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
02 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
30 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
29 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
26 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
25 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
24 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
23 Apr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
22 Apr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
19 Apr 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
18 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
17 Apr 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
16 Apr 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
15 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
12 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
11 Apr 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
10 Apr 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
09 Apr 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
08 Apr 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
05 Apr 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
04 Apr 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
03 Apr 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
02 Apr 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
28 Mar 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
28 Mar 2024 | 12 Dividend | |||||
27 Mar 2024 | 4.66 | 4.66 | 4.66 | 4.66 | -7.34 | - |
26 Mar 2024 | 4.62 | 4.62 | 4.62 | 4.62 | -7.28 | - |
25 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | -7.40 | - |
22 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | -7.48 | - |
21 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | -7.40 | - |
20 Mar 2024 | 4.40 | 4.40 | 4.40 | 4.40 | -6.93 | - |
19 Mar 2024 | 4.42 | 4.42 | 4.42 | 4.42 | -6.96 | - |
18 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | -7.15 | - |
15 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | -7.09 | - |
14 Mar 2024 | 4.52 | 4.52 | 4.52 | 4.52 | -7.12 | - |
13 Mar 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -7.18 | - |
12 Mar 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -7.18 | - |
11 Mar 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -7.18 | - |
08 Mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | -7.43 | - |
07 Mar 2024 | 4.66 | 4.66 | 4.66 | 4.66 | -7.34 | - |
06 Mar 2024 | 4.58 | 4.58 | 4.58 | 4.58 | -7.21 | - |
05 Mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | -7.15 | - |
04 Mar 2024 | 4.52 | 4.52 | 4.52 | 4.52 | -7.12 | - |
01 Mar 2024 | 4.62 | 4.62 | 4.62 | 4.62 | -7.28 | - |
29 Feb 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -7.18 | - |
28 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | -7.21 | - |
27 Feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | -7.15 | - |
26 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | -7.09 | - |
23 Feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | -6.93 | - |
22 Feb 2024 | 4.42 | 4.42 | 4.42 | 4.42 | -6.96 | - |
21 Feb 2024 | 4.38 | 4.38 | 4.38 | 4.38 | -6.90 | - |
20 Feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | -6.93 | - |
19 Feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | -6.93 | - |
16 Feb 2024 | 4.32 | 4.32 | 4.32 | 4.32 | -6.80 | - |
15 Feb 2024 | 4.18 | 4.18 | 4.18 | 4.18 | -6.58 | - |
14 Feb 2024 | 4.24 | 4.24 | 4.24 | 4.24 | -6.68 | - |
13 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | -6.71 | - |
12 Feb 2024 | 4.18 | 4.18 | 4.18 | 4.18 | -6.58 | - |
09 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | -6.62 | - |
08 Feb 2024 | 4.22 | 4.22 | 4.22 | 4.22 | -6.65 | - |
07 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | -6.77 | - |
06 Feb 2024 | 4.22 | 4.22 | 4.22 | 4.22 | -6.65 | - |
05 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | -6.87 | - |
02 Feb 2024 | 4.32 | 4.32 | 4.32 | 4.32 | -6.80 | - |
01 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | -6.87 | - |
31 Jan 2024 | 4.34 | 4.34 | 4.34 | 4.34 | -6.84 | - |
30 Jan 2024 | 4.24 | 4.24 | 4.24 | 4.24 | -6.68 | - |
29 Jan 2024 | 4.28 | 4.28 | 4.28 | 4.28 | -6.74 | - |
26 Jan 2024 | 4.24 | 4.24 | 4.24 | 4.24 | -6.68 | - |
25 Jan 2024 | 4.28 | 4.28 | 4.28 | 4.28 | -6.74 | - |
24 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | -6.77 | - |
23 Jan 2024 | 4.10 | 4.10 | 4.10 | 4.10 | -6.46 | - |
22 Jan 2024 | 4.08 | 4.08 | 4.08 | 4.08 | -6.43 | - |
19 Jan 2024 | 4.08 | 4.08 | 4.08 | 4.08 | -6.43 | - |
18 Jan 2024 | 4.12 | 4.12 | 4.12 | 4.12 | -6.49 | - |
17 Jan 2024 | 4.12 | 4.12 | 4.12 | 4.12 | -6.49 | - |
16 Jan 2024 | 4.16 | 4.16 | 4.16 | 4.16 | -6.55 | - |
15 Jan 2024 | 4.12 | 4.12 | 4.12 | 4.12 | -6.49 | - |
12 Jan 2024 | 4.12 | 4.12 | 4.12 | 4.12 | -6.49 | - |
11 Jan 2024 | 4.08 | 4.08 | 4.08 | 4.08 | -6.43 | - |
10 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | -6.30 | - |
09 Jan 2024 | 4.08 | 4.08 | 4.08 | 4.08 | -6.43 | - |
08 Jan 2024 | 4.14 | 4.14 | 4.14 | 4.14 | -6.52 | - |
05 Jan 2024 | 4.12 | 4.12 | 4.12 | 4.12 | -6.49 | - |
04 Jan 2024 | 4.08 | 4.08 | 4.08 | 4.08 | -6.43 | - |
03 Jan 2024 | 3.96 | 3.96 | 3.96 | 3.96 | -6.24 | - |
02 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | -6.30 | - |
29 Dec 2023 | 4.02 | 4.02 | 4.02 | 4.02 | -6.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |