Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 35 |
03 Jul 2024 | 5.36 | 5.45 | 5.36 | 5.45 | 5.45 | 1,000 |
02 Jul 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
01 Jul 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
28 Jun 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
27 Jun 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 382 |
26 Jun 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 30 |
25 Jun 2024 | 5.39 | 5.39 | 5.34 | 5.34 | 5.34 | 300 |
24 Jun 2024 | 5.34 | 5.41 | 5.34 | 5.39 | 5.39 | 1,900 |
21 Jun 2024 | 5.41 | 5.41 | 5.34 | 5.34 | 5.34 | 5 |
20 Jun 2024 | 5.36 | 5.41 | 5.36 | 5.41 | 5.41 | 200 |
19 Jun 2024 | 5.50 | 5.50 | 5.36 | 5.36 | 5.36 | 100 |
18 Jun 2024 | 5.59 | 5.59 | 5.49 | 5.50 | 5.50 | 700 |
17 Jun 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
14 Jun 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
13 Jun 2024 | 5.80 | 5.80 | 5.64 | 5.64 | 5.64 | 100 |
12 Jun 2024 | 5.91 | 5.91 | 5.80 | 5.80 | 5.80 | 1,125 |
11 Jun 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
10 Jun 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
07 Jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
06 Jun 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 500 |
05 Jun 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
04 Jun 2024 | 5.91 | 5.91 | 5.79 | 5.79 | 5.79 | 50 |
03 Jun 2024 | 5.98 | 5.98 | 5.91 | 5.91 | 5.91 | 20 |
31 May 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
30 May 2024 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | 668 |
29 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
28 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 100 |
27 May 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
24 May 2024 | 5.95 | 5.95 | 5.89 | 5.89 | 5.89 | 1,200 |
23 May 2024 | 6.06 | 6.06 | 5.97 | 5.97 | 5.97 | 500 |
22 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
21 May 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
20 May 2024 | 6.26 | 6.26 | 6.21 | 6.21 | 6.21 | 1,500 |
17 May 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
16 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
15 May 2024 | 6.22 | 6.22 | 6.15 | 6.15 | 6.15 | 700 |
14 May 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
13 May 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
10 May 2024 | 6.30 | 6.39 | 6.30 | 6.39 | 6.39 | 150 |
09 May 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
08 May 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
07 May 2024 | 5.67 | 6.25 | 5.67 | 6.25 | 6.25 | 40 |
06 May 2024 | 5.55 | 5.67 | 5.55 | 5.67 | 5.67 | 1,300 |
03 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 700 |
02 May 2024 | 5.51 | 5.56 | 5.51 | 5.56 | 5.56 | 215 |
30 Apr 2024 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | 1,000 |
29 Apr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
26 Apr 2024 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | 500 |
26 Apr 2024 | 0.45 Dividend | |||||
25 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 5.89 | - |
24 Apr 2024 | 6.26 | 6.36 | 6.26 | 6.36 | 5.90 | 30 |
23 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 5.82 | 1,000 |
22 Apr 2024 | 6.18 | 6.26 | 6.18 | 6.24 | 5.80 | 1,400 |
19 Apr 2024 | 6.18 | 6.18 | 6.13 | 6.18 | 5.74 | 2,000 |
18 Apr 2024 | 6.22 | 6.23 | 6.22 | 6.23 | 5.79 | 1 |
17 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.78 | - |
16 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 5.84 | - |
15 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.85 | - |
12 Apr 2024 | 6.45 | 6.45 | 6.28 | 6.28 | 5.83 | 246 |
11 Apr 2024 | 6.45 | 6.51 | 6.39 | 6.39 | 5.94 | 1,025 |
10 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.00 | 5,500 |
09 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 5.95 | - |
08 Apr 2024 | 6.29 | 6.39 | 6.29 | 6.39 | 5.94 | 1,070 |
05 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 5.84 | - |
04 Apr 2024 | 6.28 | 6.29 | 6.28 | 6.29 | 5.84 | 500 |
03 Apr 2024 | 6.20 | 6.28 | 6.20 | 6.28 | 5.83 | 240 |
02 Apr 2024 | 6.28 | 6.28 | 6.21 | 6.21 | 5.77 | 600 |
28 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 5.84 | - |
27 Mar 2024 | 6.27 | 6.28 | 6.27 | 6.28 | 5.83 | 50 |
26 Mar 2024 | 6.26 | 6.26 | 6.24 | 6.24 | 5.80 | 501 |
25 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.78 | - |
22 Mar 2024 | 6.18 | 6.22 | 6.18 | 6.22 | 5.78 | 1,000 |
21 Mar 2024 | 6.30 | 6.30 | 6.21 | 6.21 | 5.77 | 2,000 |
20 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 5.93 | - |
19 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 5.87 | - |
18 Mar 2024 | 6.39 | 6.45 | 6.26 | 6.34 | 5.89 | 1,851 |
15 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 5.88 | - |
14 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 5.89 | - |
13 Mar 2024 | 6.38 | 6.38 | 6.34 | 6.34 | 5.89 | 2,340 |
12 Mar 2024 | 6.28 | 6.38 | 6.28 | 6.38 | 5.93 | 800 |
11 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 5.91 | - |
08 Mar 2024 | 6.40 | 6.40 | 6.38 | 6.38 | 5.92 | 2,000 |
07 Mar 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 5.95 | 500 |
06 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 5.91 | - |
05 Mar 2024 | 6.47 | 6.47 | 6.30 | 6.30 | 5.85 | 1,475 |
04 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.04 | - |
01 Mar 2024 | 6.74 | 6.74 | 6.51 | 6.51 | 6.04 | 500 |
29 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.23 | 390 |
28 Feb 2024 | 6.66 | 6.70 | 6.66 | 6.70 | 6.22 | 5,000 |
27 Feb 2024 | 6.30 | 6.54 | 6.30 | 6.54 | 6.08 | 750 |
26 Feb 2024 | 6.28 | 6.39 | 6.26 | 6.26 | 5.82 | 2,300 |
23 Feb 2024 | 6.27 | 6.32 | 6.27 | 6.28 | 5.83 | 1,275 |
22 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.85 | 35 |
21 Feb 2024 | 6.26 | 6.31 | 6.19 | 6.31 | 5.86 | 1,850 |
20 Feb 2024 | 6.36 | 6.36 | 6.22 | 6.22 | 5.78 | 800 |
19 Feb 2024 | 6.59 | 6.59 | 6.45 | 6.45 | 5.99 | 320 |
16 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 5.97 | - |
15 Feb 2024 | 6.41 | 6.43 | 6.41 | 6.43 | 5.97 | 792 |
14 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 5.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |