Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 400 |
30 May 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 100 |
29 May 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
28 May 2024 | 4.8780 | 4.8780 | 4.6150 | 4.6150 | 4.6150 | 600 |
24 May 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4,600 |
23 May 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 200 |
22 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 500 |
21 May 2024 | 5.0920 | 5.0920 | 5.0920 | 5.0920 | 5.0920 | - |
20 May 2024 | 5.0920 | 5.0920 | 5.0920 | 5.0920 | 5.0920 | 200 |
17 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
16 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
15 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
14 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
13 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
10 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
09 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
08 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 300 |
07 May 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
06 May 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
03 May 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
02 May 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 50,000 |
01 May 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
30 Apr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
29 Apr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
26 Apr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 700 |
25 Apr 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 200 |
24 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
23 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
22 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
19 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 21,000 |
18 Apr 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 19,900 |
17 Apr 2024 | 4.5150 | 4.6420 | 4.5150 | 4.6420 | 4.6420 | 10,300 |
16 Apr 2024 | 4.5000 | 4.5000 | 4.4700 | 4.4700 | 4.4700 | 11,000 |
15 Apr 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 10,200 |
12 Apr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
11 Apr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 400 |
10 Apr 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 13,300 |
09 Apr 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
08 Apr 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
05 Apr 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
04 Apr 2024 | 4.7500 | 4.8000 | 4.6650 | 4.6650 | 4.6650 | 23,300 |
03 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 1,600 |
02 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
01 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
28 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
27 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
26 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
25 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
22 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 3,900 |
21 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
20 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
19 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
18 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
15 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
14 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
13 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
12 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
11 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
08 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
07 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
06 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
05 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
04 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
01 Mar 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 14,100 |
29 Feb 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
28 Feb 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | 900 |
27 Feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
26 Feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 200 |
23 Feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
22 Feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
21 Feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
20 Feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
16 Feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
15 Feb 2024 | 4.7000 | 4.7150 | 4.7000 | 4.7150 | 4.7150 | 2,200 |
14 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
13 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
12 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
09 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 6,100 |
08 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
07 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
06 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
05 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
02 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
01 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
31 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
30 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
29 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
26 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
25 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
24 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
23 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
22 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
22 Jan 2024 | 0.123 Dividend | |||||
19 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7270 | - |
18 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7270 | - |
17 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7270 | - |
16 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7270 | - |
12 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7270 | - |
11 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7270 | - |
10 Jan 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7270 | 1,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |