Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 20 |
20 May 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
17 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
16 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
15 May 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
14 May 2024 | 4.99 | 5.27 | 4.99 | 5.27 | 5.27 | 20 |
13 May 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
10 May 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
09 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
08 May 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
07 May 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
06 May 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
03 May 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
02 May 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
30 Apr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
29 Apr 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
26 Apr 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
25 Apr 2024 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 1,100 |
24 Apr 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
23 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
22 Apr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
19 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
18 Apr 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
17 Apr 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
16 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
15 Apr 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
12 Apr 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
11 Apr 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
10 Apr 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
09 Apr 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
08 Apr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
05 Apr 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
04 Apr 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
04 Apr 2024 | 1.35 Dividend | |||||
03 Apr 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 3.62 | - |
02 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 3.68 | - |
28 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 3.67 | - |
27 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 3.64 | - |
26 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 3.60 | - |
25 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 3.64 | - |
22 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 3.64 | - |
21 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 3.68 | - |
20 Mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.63 | - |
19 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 3.58 | - |
18 Mar 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 3.84 | - |
15 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 3.76 | - |
14 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 3.78 | - |
13 Mar 2024 | 5.18 | 5.21 | 5.18 | 5.21 | 3.79 | 480 |
12 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 3.72 | - |
11 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 3.67 | - |
08 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 3.70 | - |
07 Mar 2024 | 5.07 | 5.09 | 5.07 | 5.09 | 3.71 | 1,100 |
06 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 3.59 | - |
05 Mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.63 | - |
04 Mar 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 3.67 | - |
01 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 3.66 | - |
29 Feb 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 3.62 | - |
28 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 3.69 | - |
27 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 3.61 | - |
26 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 3.67 | - |
23 Feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 3.66 | - |
22 Feb 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 3.60 | - |
21 Feb 2024 | 4.94 | 4.94 | 4.91 | 4.91 | 3.57 | 50 |
20 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.63 | - |
19 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 3.61 | - |
16 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 3.60 | - |
15 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 3.59 | - |
14 Feb 2024 | 4.86 | 4.93 | 4.86 | 4.93 | 3.59 | 100 |
13 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 3.75 | - |
12 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 3.70 | 64 |
09 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.64 | - |
08 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 3.60 | - |
07 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.63 | - |
06 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 3.61 | - |
05 Feb 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 3.67 | - |
02 Feb 2024 | 5.06 | 5.06 | 5.03 | 5.03 | 3.66 | 400 |
01 Feb 2024 | 5.07 | 5.08 | 5.07 | 5.08 | 3.70 | 29 |
31 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.78 | - |
30 Jan 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 3.90 | - |
29 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 3.89 | - |
26 Jan 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 3.87 | - |
25 Jan 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 3.78 | - |
24 Jan 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 3.98 | - |
23 Jan 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 4.01 | 1,000 |
22 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 3.93 | - |
19 Jan 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 4.02 | - |
18 Jan 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 4.06 | - |
17 Jan 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 4.05 | - |
16 Jan 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 4.10 | - |
15 Jan 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 4.09 | - |
12 Jan 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 4.09 | - |
11 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 4.12 | - |
10 Jan 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 4.06 | - |
09 Jan 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 4.09 | - |
08 Jan 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 4.02 | - |
05 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 4.07 | - |
04 Jan 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 4.06 | - |
03 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 4.13 | - |
02 Jan 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 4.11 | - |
29 Dec 2023 | 5.74 | 5.74 | 5.73 | 5.73 | 4.17 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |