Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 200 |
02 May 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 800 |
01 May 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
30 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 100 |
29 Apr 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
26 Apr 2024 | 6.60 | 6.61 | 6.58 | 6.58 | 6.58 | 700 |
25 Apr 2024 | 6.56 | 6.56 | 6.53 | 6.53 | 6.53 | 400 |
24 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
23 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 300 |
22 Apr 2024 | 6.66 | 6.79 | 6.66 | 6.79 | 6.79 | 700 |
19 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
18 Apr 2024 | 6.90 | 6.92 | 6.75 | 6.75 | 6.75 | 4,400 |
17 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
16 Apr 2024 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | 3,000 |
15 Apr 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 100 |
12 Apr 2024 | 7.20 | 7.33 | 7.20 | 7.33 | 7.33 | 5,000 |
11 Apr 2024 | 7.16 | 7.23 | 7.16 | 7.23 | 7.23 | 800 |
10 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
09 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
08 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 200 |
05 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
04 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
03 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 100 |
02 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
01 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 3,600 |
28 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
27 Mar 2024 | 6.44 | 6.45 | 6.44 | 6.45 | 6.45 | 1,200 |
26 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
25 Mar 2024 | 6.32 | 6.34 | 6.32 | 6.34 | 6.34 | 5,000 |
22 Mar 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
21 Mar 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
20 Mar 2024 | 6.42 | 6.42 | 6.34 | 6.37 | 6.37 | 5,600 |
19 Mar 2024 | 6.45 | 6.46 | 6.36 | 6.38 | 6.38 | 14,500 |
18 Mar 2024 | 6.45 | 6.48 | 6.45 | 6.46 | 6.46 | 13,100 |
15 Mar 2024 | 6.49 | 6.51 | 6.49 | 6.50 | 6.50 | 14,800 |
14 Mar 2024 | 6.57 | 6.57 | 6.54 | 6.55 | 6.55 | 1,300 |
13 Mar 2024 | 6.63 | 6.65 | 6.60 | 6.65 | 6.65 | 500 |
12 Mar 2024 | 6.40 | 6.65 | 6.38 | 6.65 | 6.65 | 900 |
11 Mar 2024 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | 2,100 |
08 Mar 2024 | 6.27 | 6.30 | 6.25 | 6.29 | 6.29 | 9,500 |
07 Mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1,500 |
06 Mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 800 |
05 Mar 2024 | 6.48 | 6.49 | 6.43 | 6.45 | 6.45 | 5,100 |
04 Mar 2024 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | 1,200 |
01 Mar 2024 | 6.54 | 6.56 | 6.47 | 6.54 | 6.54 | 17,500 |
29 Feb 2024 | 6.48 | 6.56 | 6.47 | 6.56 | 6.56 | 21,600 |
28 Feb 2024 | 6.45 | 6.60 | 6.45 | 6.54 | 6.54 | 14,600 |
28 Feb 2024 | 0.007 Dividend | |||||
27 Feb 2024 | 6.57 | 6.57 | 6.47 | 6.47 | 6.46 | 4,500 |
26 Feb 2024 | 6.50 | 6.51 | 6.47 | 6.51 | 6.50 | 2,000 |
23 Feb 2024 | 6.61 | 6.64 | 6.58 | 6.61 | 6.60 | 6,000 |
22 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.72 | 1,000 |
21 Feb 2024 | 6.76 | 6.76 | 6.71 | 6.72 | 6.71 | 900 |
20 Feb 2024 | 6.80 | 6.84 | 6.80 | 6.82 | 6.81 | 16,200 |
16 Feb 2024 | 6.71 | 6.71 | 6.59 | 6.67 | 6.66 | 5,200 |
15 Feb 2024 | 6.49 | 6.88 | 6.49 | 6.86 | 6.85 | 2,300 |
14 Feb 2024 | 6.31 | 6.34 | 6.31 | 6.33 | 6.32 | 2,100 |
13 Feb 2024 | 5.95 | 6.07 | 5.90 | 5.98 | 5.97 | 37,600 |
12 Feb 2024 | 6.12 | 6.15 | 6.01 | 6.01 | 6.00 | 6,300 |
09 Feb 2024 | 6.12 | 6.13 | 6.12 | 6.12 | 6.11 | 1,000 |
08 Feb 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.00 | 700 |
07 Feb 2024 | 6.05 | 6.08 | 6.04 | 6.04 | 6.03 | 5,600 |
06 Feb 2024 | 6.28 | 6.30 | 6.13 | 6.14 | 6.13 | 13,300 |
05 Feb 2024 | 6.37 | 6.40 | 6.25 | 6.26 | 6.25 | 24,000 |
02 Feb 2024 | 6.34 | 6.53 | 6.34 | 6.52 | 6.51 | 22,600 |
01 Feb 2024 | 5.79 | 6.13 | 5.79 | 6.01 | 6.00 | 17,000 |
31 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.77 | 100 |
30 Jan 2024 | 5.74 | 5.75 | 5.74 | 5.75 | 5.74 | 2,400 |
29 Jan 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.72 | - |
26 Jan 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.72 | 1,000 |
25 Jan 2024 | 5.71 | 5.71 | 5.68 | 5.68 | 5.67 | 700 |
24 Jan 2024 | 5.37 | 5.73 | 5.37 | 5.69 | 5.68 | 8,700 |
23 Jan 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 500 |
22 Jan 2024 | 5.47 | 5.49 | 5.44 | 5.44 | 5.43 | 2,900 |
19 Jan 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.28 | - |
18 Jan 2024 | 5.38 | 5.38 | 5.29 | 5.29 | 5.28 | 2,800 |
17 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.27 | 400 |
16 Jan 2024 | 5.31 | 5.31 | 5.25 | 5.25 | 5.24 | 8,100 |
12 Jan 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.41 | 200 |
11 Jan 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.48 | - |
10 Jan 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.48 | - |
09 Jan 2024 | 5.65 | 5.65 | 5.47 | 5.49 | 5.48 | 3,900 |
08 Jan 2024 | 5.62 | 5.68 | 5.62 | 5.65 | 5.64 | 2,100 |
05 Jan 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.61 | 200 |
04 Jan 2024 | 5.51 | 5.62 | 5.51 | 5.60 | 5.59 | 6,400 |
03 Jan 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.57 | 1,300 |
02 Jan 2024 | 5.55 | 5.59 | 5.41 | 5.59 | 5.58 | 10,200 |
29 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.64 | - |
28 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.64 | 200 |
27 Dec 2023 | 5.47 | 5.68 | 5.44 | 5.68 | 5.67 | 10,500 |
26 Dec 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.17 | - |
22 Dec 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.17 | - |
21 Dec 2023 | 5.10 | 5.18 | 5.10 | 5.18 | 5.17 | 900 |
20 Dec 2023 | 5.14 | 5.16 | 5.12 | 5.14 | 5.13 | 4,200 |
19 Dec 2023 | 5.10 | 5.11 | 5.10 | 5.11 | 5.10 | 200 |
18 Dec 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | - |
15 Dec 2023 | 5.09 | 5.10 | 5.09 | 5.10 | 5.09 | 300 |
14 Dec 2023 | 5.03 | 5.09 | 5.02 | 5.09 | 5.08 | 6,300 |
13 Dec 2023 | 5.00 | 5.00 | 4.97 | 4.97 | 4.96 | 1,600 |
12 Dec 2023 | 5.06 | 5.06 | 5.00 | 5.00 | 4.99 | 5,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |