Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
29 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 426 |
26 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 600 |
25 Apr 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 250 |
24 Apr 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 707 |
23 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 220 |
22 Apr 2024 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | 975 |
19 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 990 |
18 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
17 Apr 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 1,190 |
16 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 370 |
15 Apr 2024 | 5.85 | 5.85 | 5.20 | 5.35 | 5.35 | 13,163 |
12 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 200 |
11 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
10 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 160 |
09 Apr 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 1,356 |
08 Apr 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 655 |
05 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 20 |
04 Apr 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1,390 |
03 Apr 2024 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 2,419 |
02 Apr 2024 | 5.70 | 5.90 | 5.70 | 5.85 | 5.85 | 4,504 |
28 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 484 |
27 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 8 |
26 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 645 |
25 Mar 2024 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 2,210 |
22 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1,323 |
21 Mar 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 331 |
21 Mar 2024 | 0.094 Dividend | |||||
20 Mar 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.81 | 121 |
19 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 750 |
18 Mar 2024 | 5.60 | 5.85 | 5.60 | 5.85 | 5.76 | 1,543 |
15 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 2,058 |
14 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | - |
13 Mar 2024 | 5.75 | 5.75 | 5.60 | 5.60 | 5.51 | 605 |
12 Mar 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.66 | 45 |
11 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | - |
08 Mar 2024 | 5.70 | 5.70 | 5.60 | 5.70 | 5.61 | 1,300 |
07 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | 477 |
06 Mar 2024 | 5.75 | 5.80 | 5.70 | 5.70 | 5.61 | 1,791 |
05 Mar 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.71 | 500 |
04 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 389 |
01 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | 2 |
29 Feb 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.86 | 450 |
28 Feb 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.76 | 84 |
27 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | 1 |
26 Feb 2024 | 5.90 | 5.90 | 5.75 | 5.75 | 5.66 | 1,705 |
23 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 45 |
22 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 20 |
21 Feb 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 5.90 | 94 |
20 Feb 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.81 | 570 |
19 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - |
16 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | 117 |
15 Feb 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 5.90 | 660 |
14 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | 2 |
13 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 580 |
12 Feb 2024 | 5.95 | 5.95 | 5.80 | 5.80 | 5.71 | 360 |
09 Feb 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.71 | 1,210 |
08 Feb 2024 | 5.70 | 6.00 | 5.70 | 5.90 | 5.81 | 5,065 |
07 Feb 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.51 | 379 |
06 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 543 |
05 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 18 |
02 Feb 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.51 | 2,203 |
01 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | 29 |
31 Jan 2024 | 5.80 | 5.80 | 5.60 | 5.60 | 5.51 | 1,494 |
30 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | 1 |
29 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
26 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
25 Jan 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.71 | 165 |
24 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 7 |
23 Jan 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.76 | 205 |
22 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
19 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 100 |
18 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 233 |
17 Jan 2024 | 5.90 | 5.95 | 5.80 | 5.80 | 5.71 | 1,925 |
16 Jan 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.76 | 42 |
15 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | 20 |
12 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 3 |
11 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 2 |
10 Jan 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.71 | 157 |
09 Jan 2024 | 5.85 | 6.00 | 5.80 | 5.85 | 5.76 | 916 |
08 Jan 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 5.90 | 299 |
05 Jan 2024 | 6.00 | 6.05 | 5.80 | 5.80 | 5.71 | 2,619 |
04 Jan 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.86 | 102 |
03 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 75 |
02 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 130 |
29 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
28 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 526 |
27 Dec 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | 222 |
22 Dec 2023 | 5.85 | 5.85 | 5.80 | 5.85 | 5.76 | 630 |
21 Dec 2023 | 6.00 | 6.00 | 5.85 | 5.85 | 5.76 | 1,300 |
20 Dec 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | - |
19 Dec 2023 | 5.90 | 5.90 | 5.85 | 5.85 | 5.76 | 60 |
18 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 811 |
15 Dec 2023 | 6.10 | 6.10 | 6.05 | 6.05 | 5.95 | 280 |
14 Dec 2023 | 5.80 | 6.15 | 5.80 | 6.15 | 6.05 | 3,579 |
13 Dec 2023 | 5.65 | 5.70 | 5.65 | 5.70 | 5.61 | 725 |
12 Dec 2023 | 5.60 | 5.70 | 5.60 | 5.70 | 5.61 | 208 |
11 Dec 2023 | 5.70 | 5.75 | 5.70 | 5.75 | 5.66 | 1,334 |
08 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | 200 |
07 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |