Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
04 Jul 2024 | 5.32 | 5.57 | 5.32 | 5.46 | 5.46 | 1,000 |
03 Jul 2024 | 5.10 | 5.31 | 5.10 | 5.28 | 5.28 | 5,555 |
02 Jul 2024 | 4.98 | 5.03 | 4.98 | 5.03 | 5.03 | - |
01 Jul 2024 | 4.89 | 4.89 | 4.86 | 4.88 | 4.88 | - |
28 Jun 2024 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | - |
27 Jun 2024 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | 5,555 |
26 Jun 2024 | 4.88 | 4.88 | 4.78 | 4.83 | 4.83 | - |
25 Jun 2024 | 4.88 | 4.93 | 4.88 | 4.88 | 4.88 | - |
24 Jun 2024 | 4.88 | 4.95 | 4.88 | 4.95 | 4.95 | - |
21 Jun 2024 | 5.06 | 5.14 | 4.97 | 5.14 | 5.14 | 1,000 |
20 Jun 2024 | 4.65 | 5.10 | 4.65 | 5.10 | 5.10 | 96 |
19 Jun 2024 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | 78 |
18 Jun 2024 | 4.62 | 5.01 | 4.62 | 5.01 | 5.01 | 2,600 |
17 Jun 2024 | 4.73 | 4.74 | 4.57 | 4.57 | 4.57 | 20,050 |
14 Jun 2024 | 4.73 | 4.84 | 4.73 | 4.84 | 4.84 | 300 |
13 Jun 2024 | 4.59 | 4.85 | 4.59 | 4.71 | 4.71 | 200 |
12 Jun 2024 | 4.67 | 4.72 | 4.61 | 4.61 | 4.61 | 1,710 |
11 Jun 2024 | 4.86 | 4.95 | 4.74 | 4.74 | 4.74 | 2,950 |
10 Jun 2024 | 4.95 | 5.02 | 4.77 | 5.02 | 5.02 | 8,210 |
07 Jun 2024 | 4.96 | 5.30 | 4.95 | 4.95 | 4.95 | 4,090 |
06 Jun 2024 | 5.08 | 5.17 | 5.08 | 5.17 | 5.17 | - |
05 Jun 2024 | 5.18 | 5.20 | 4.88 | 5.20 | 5.20 | 1,730 |
04 Jun 2024 | 4.89 | 5.50 | 4.73 | 5.02 | 5.02 | 16,180 |
03 Jun 2024 | 5.83 | 6.00 | 5.19 | 5.19 | 5.19 | 16,368 |
31 May 2024 | 5.61 | 5.89 | 5.61 | 5.82 | 5.82 | 2,602 |
30 May 2024 | 5.75 | 5.99 | 5.60 | 5.60 | 5.60 | 10,782 |
29 May 2024 | 5.73 | 5.76 | 5.71 | 5.73 | 5.73 | - |
28 May 2024 | 5.73 | 5.95 | 5.73 | 5.74 | 5.74 | 500 |
27 May 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
24 May 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
23 May 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1,000 |
22 May 2024 | 6.21 | 6.22 | 5.96 | 5.96 | 5.96 | - |
22 May 2024 | 1 Dividend | |||||
21 May 2024 | 6.27 | 6.27 | 6.20 | 6.20 | 5.20 | 400 |
20 May 2024 | 6.09 | 6.29 | 6.09 | 6.19 | 5.19 | 150 |
17 May 2024 | 5.71 | 6.21 | 5.71 | 6.21 | 5.21 | 50 |
16 May 2024 | 5.70 | 5.85 | 5.70 | 5.85 | 4.90 | 1,341 |
15 May 2024 | 5.76 | 5.99 | 5.72 | 5.86 | 4.91 | 9,500 |
14 May 2024 | 5.70 | 5.80 | 5.70 | 5.80 | 4.87 | 1,744 |
13 May 2024 | 5.72 | 5.78 | 5.72 | 5.78 | 4.85 | 30 |
10 May 2024 | 5.61 | 5.78 | 5.61 | 5.78 | 4.85 | - |
09 May 2024 | 5.72 | 5.72 | 5.56 | 5.58 | 4.68 | 1,000 |
08 May 2024 | 5.62 | 5.77 | 5.58 | 5.77 | 4.84 | 800 |
07 May 2024 | 5.80 | 5.96 | 5.80 | 5.89 | 4.94 | 2,535 |
06 May 2024 | 5.80 | 5.89 | 5.80 | 5.88 | 4.93 | 901 |
03 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 4.86 | - |
02 May 2024 | 5.96 | 5.96 | 5.71 | 5.75 | 4.82 | 400 |
30 Apr 2024 | 5.86 | 6.12 | 5.74 | 5.99 | 5.02 | 10,900 |
29 Apr 2024 | 5.72 | 6.00 | 5.72 | 6.00 | 5.03 | 4,000 |
26 Apr 2024 | 5.50 | 5.62 | 5.50 | 5.62 | 4.71 | - |
25 Apr 2024 | 5.37 | 5.71 | 5.37 | 5.55 | 4.65 | 16,343 |
24 Apr 2024 | 5.37 | 5.63 | 5.36 | 5.38 | 4.51 | 570 |
23 Apr 2024 | 5.41 | 5.59 | 5.41 | 5.59 | 4.69 | 10,400 |
22 Apr 2024 | 5.56 | 5.70 | 5.56 | 5.66 | 4.75 | 2,150 |
19 Apr 2024 | 5.49 | 5.55 | 5.49 | 5.55 | 4.65 | - |
18 Apr 2024 | 5.70 | 5.70 | 5.56 | 5.64 | 4.73 | 3,650 |
17 Apr 2024 | 5.70 | 5.87 | 5.70 | 5.87 | 4.92 | 849 |
16 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 4.78 | - |
15 Apr 2024 | 5.90 | 5.90 | 5.77 | 5.88 | 4.93 | 3,075 |
12 Apr 2024 | 5.87 | 5.90 | 5.87 | 5.90 | 4.95 | 200 |
11 Apr 2024 | 5.87 | 6.12 | 5.87 | 5.89 | 4.94 | 2 |
10 Apr 2024 | 5.98 | 6.26 | 5.98 | 6.00 | 5.03 | 350 |
09 Apr 2024 | 5.86 | 6.29 | 5.86 | 6.03 | 5.05 | 1,545 |
08 Apr 2024 | 5.70 | 5.93 | 5.70 | 5.93 | 4.97 | 2,000 |
05 Apr 2024 | 5.66 | 5.93 | 5.66 | 5.93 | 4.97 | 700 |
04 Apr 2024 | 5.58 | 5.85 | 5.57 | 5.84 | 4.90 | 495 |
03 Apr 2024 | 5.43 | 5.55 | 5.39 | 5.44 | 4.56 | 5,000 |
02 Apr 2024 | 5.57 | 5.74 | 5.56 | 5.71 | 4.79 | 4,530 |
28 Mar 2024 | 5.36 | 5.61 | 5.36 | 5.60 | 4.70 | 3,940 |
27 Mar 2024 | 5.31 | 5.56 | 5.31 | 5.36 | 4.50 | 250 |
26 Mar 2024 | 5.29 | 5.54 | 5.29 | 5.54 | 4.65 | 4,150 |
25 Mar 2024 | 5.52 | 5.52 | 5.27 | 5.50 | 4.61 | 5,745 |
22 Mar 2024 | 5.20 | 5.44 | 5.20 | 5.21 | 4.37 | 2,878 |
21 Mar 2024 | 5.11 | 5.39 | 5.11 | 5.16 | 4.33 | 900 |
20 Mar 2024 | 5.00 | 5.01 | 5.00 | 5.01 | 4.20 | - |
19 Mar 2024 | 5.45 | 5.45 | 5.09 | 5.09 | 4.27 | 2,075 |
18 Mar 2024 | 5.50 | 5.50 | 5.20 | 5.27 | 4.42 | 4,850 |
15 Mar 2024 | 4.86 | 5.30 | 4.85 | 5.30 | 4.45 | 6,750 |
14 Mar 2024 | 4.85 | 5.07 | 4.85 | 4.88 | 4.09 | 4,350 |
13 Mar 2024 | 4.60 | 5.00 | 4.60 | 5.00 | 4.19 | 19,384 |
12 Mar 2024 | 4.72 | 4.75 | 4.68 | 4.68 | 3.92 | 14,400 |
11 Mar 2024 | 4.80 | 4.80 | 4.68 | 4.68 | 3.92 | 9,700 |
08 Mar 2024 | 4.50 | 4.89 | 4.50 | 4.66 | 3.91 | 4,450 |
07 Mar 2024 | 4.46 | 4.68 | 4.46 | 4.68 | 3.92 | 175 |
06 Mar 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 3.74 | - |
05 Mar 2024 | 4.47 | 4.67 | 4.46 | 4.67 | 3.92 | - |
04 Mar 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 3.74 | - |
01 Mar 2024 | 4.38 | 4.60 | 4.38 | 4.46 | 3.74 | 1 |
29 Feb 2024 | 4.34 | 4.63 | 4.33 | 4.63 | 3.88 | - |
29 Feb 2024 | 0.8 Dividend | |||||
28 Feb 2024 | 4.65 | 4.72 | 4.59 | 4.59 | 3.18 | 16,500 |
27 Feb 2024 | 4.65 | 4.85 | 4.65 | 4.85 | 3.36 | 1,500 |
26 Feb 2024 | 4.60 | 4.72 | 4.60 | 4.60 | 3.19 | 690 |
23 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 3.19 | - |
22 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 3.19 | - |
21 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 3.19 | 400 |
20 Feb 2024 | 4.67 | 4.78 | 4.67 | 4.78 | 3.31 | 500 |
19 Feb 2024 | 4.61 | 4.62 | 4.61 | 4.62 | 3.20 | - |
16 Feb 2024 | 4.60 | 4.64 | 4.60 | 4.64 | 3.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |