Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
27 Jun 2024 | 5.84 | 5.99 | 5.84 | 5.99 | 5.99 | 160 |
26 Jun 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
25 Jun 2024 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | 500 |
24 Jun 2024 | 5.88 | 5.88 | 5.58 | 5.58 | 5.58 | 501 |
21 Jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
20 Jun 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
19 Jun 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
18 Jun 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
17 Jun 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
14 Jun 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
13 Jun 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
12 Jun 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
11 Jun 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
10 Jun 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
07 Jun 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
06 Jun 2024 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | 550 |
05 Jun 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
04 Jun 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
03 Jun 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
31 May 2024 | 6.40 | 6.40 | 6.21 | 6.24 | 6.24 | 12,000 |
31 May 2024 | 0.1 Dividend | |||||
30 May 2024 | 6.39 | 6.46 | 6.39 | 6.46 | 6.36 | 1,000 |
29 May 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.49 | - |
28 May 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.29 | - |
27 May 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.16 | - |
24 May 2024 | 6.07 | 6.25 | 6.07 | 6.25 | 6.15 | 2,000 |
23 May 2024 | 5.60 | 6.13 | 5.60 | 6.13 | 6.03 | 300 |
22 May 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.47 | - |
21 May 2024 | 5.49 | 5.53 | 5.47 | 5.52 | 5.43 | 7,800 |
20 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.29 | - |
17 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.29 | - |
16 May 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.17 | - |
15 May 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.29 | - |
14 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.29 | - |
13 May 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | - |
10 May 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.27 | - |
09 May 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.17 | - |
08 May 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | - |
07 May 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.09 | - |
06 May 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.03 | - |
03 May 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87 | - |
02 May 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | - |
30 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.04 | - |
29 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.08 | - |
26 Apr 2024 | 5.16 | 5.16 | 5.14 | 5.14 | 5.07 | 100 |
25 Apr 2024 | 5.24 | 5.24 | 5.16 | 5.16 | 5.08 | 150 |
24 Apr 2024 | 5.36 | 5.40 | 5.36 | 5.40 | 5.32 | 200 |
23 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.18 | - |
22 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | - |
19 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | - |
18 Apr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.32 | - |
17 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.20 | - |
16 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.35 | - |
15 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.41 | - |
12 Apr 2024 | 5.48 | 5.49 | 5.48 | 5.49 | 5.41 | 1,000 |
11 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.40 | - |
10 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.35 | - |
09 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.27 | - |
08 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.26 | - |
05 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.27 | - |
04 Apr 2024 | 5.79 | 5.79 | 5.29 | 5.32 | 5.24 | 825 |
03 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
02 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.67 | - |
28 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | - |
27 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.84 | - |
26 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.79 | - |
25 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.17 | - |
22 Mar 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.27 | - |
21 Mar 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.31 | - |
20 Mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.21 | - |
19 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.16 | - |
18 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.16 | 400 |
15 Mar 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.09 | - |
14 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | - |
13 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.78 | - |
12 Mar 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.04 | - |
11 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | - |
08 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.87 | - |
07 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.66 | - |
06 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.40 | - |
05 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.40 | - |
04 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.58 | - |
01 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
01 Mar 2024 | 0.05 Dividend | |||||
29 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | - |
28 Feb 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.59 | - |
27 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | - |
26 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.63 | - |
23 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.81 | - |
22 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.81 | - |
21 Feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.74 | - |
20 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.89 | - |
19 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.89 | - |
16 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.92 | - |
15 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.88 | - |
14 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.83 | - |
13 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.83 | - |
12 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.73 | - |
09 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |