Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | 2,012 |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | - | - | - | - | - | - |
24 Nov 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 252 |
23 Nov 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 900 |
22 Nov 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 112 |
21 Nov 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1,606 |
20 Nov 2023 | - | - | - | - | - | - |
17 Nov 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 38 |
16 Nov 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 179 |
15 Nov 2023 | - | - | - | - | - | - |
14 Nov 2023 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 147 |
13 Nov 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 216 |
10 Nov 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1,000 |
09 Nov 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 433 |
08 Nov 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 86 |
07 Nov 2023 | 5.34 | 5.42 | 5.34 | 5.42 | 5.42 | 1,527 |
06 Nov 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 71 |
03 Nov 2023 | - | - | - | - | - | - |
02 Nov 2023 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 347 |
01 Nov 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 377 |
31 Oct 2023 | - | - | - | - | - | - |
30 Oct 2023 | - | - | - | - | - | - |
27 Oct 2023 | - | - | - | - | - | - |
26 Oct 2023 | - | - | - | - | - | - |
25 Oct 2023 | - | - | - | - | - | - |
24 Oct 2023 | - | - | - | - | - | - |
23 Oct 2023 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 1,841 |
20 Oct 2023 | - | - | - | - | - | - |
19 Oct 2023 | - | - | - | - | - | - |
18 Oct 2023 | - | - | - | - | - | - |
17 Oct 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 174 |
16 Oct 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1 |
13 Oct 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 90 |
12 Oct 2023 | - | - | - | - | - | - |
11 Oct 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 474 |
10 Oct 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 378 |
09 Oct 2023 | - | - | - | - | - | - |
06 Oct 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 86 |
05 Oct 2023 | - | - | - | - | - | - |
04 Oct 2023 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 485 |
03 Oct 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 500 |
02 Oct 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,831 |
29 Sept 2023 | - | - | - | - | - | - |
28 Sept 2023 | - | - | - | - | - | - |
27 Sept 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 87 |
26 Sept 2023 | - | - | - | - | - | - |
25 Sept 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 174 |
22 Sept 2023 | - | - | - | - | - | - |
21 Sept 2023 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 423 |
20 Sept 2023 | - | - | - | - | - | - |
19 Sept 2023 | - | - | - | - | - | - |
18 Sept 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 86 |
15 Sept 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 112 |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | - | - | - | - | - | - |
11 Sept 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 166 |
08 Sept 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 354 |
07 Sept 2023 | - | - | - | - | - | - |
06 Sept 2023 | - | - | - | - | - | - |
05 Sept 2023 | - | - | - | - | - | - |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | - | - | - | - | - | - |
31 Aug 2023 | - | - | - | - | - | - |
30 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | - | - | - | - | - | - |
25 Aug 2023 | - | - | - | - | - | - |
24 Aug 2023 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 287 |
23 Aug 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 85 |
22 Aug 2023 | - | - | - | - | - | - |
21 Aug 2023 | - | - | - | - | - | - |
18 Aug 2023 | - | - | - | - | - | - |
17 Aug 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 107 |
16 Aug 2023 | - | - | - | - | - | - |
15 Aug 2023 | - | - | - | - | - | - |
14 Aug 2023 | - | - | - | - | - | - |
11 Aug 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 100 |
10 Aug 2023 | - | - | - | - | - | - |
09 Aug 2023 | - | - | - | - | - | - |
08 Aug 2023 | - | - | - | - | - | - |
07 Aug 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 64 |
04 Aug 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 183 |
03 Aug 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 77 |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 961 |
31 Jul 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 263 |
28 Jul 2023 | - | - | - | - | - | - |
27 Jul 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 186 |
26 Jul 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 406 |
25 Jul 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1,174 |
24 Jul 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 522 |
24 Jul 2023 | 0.11 Dividend | |||||
21 Jul 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | 816 |
20 Jul 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | 1,970 |
19 Jul 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.65 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |