Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
20 Jun 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
18 Jun 2024 | 5.62 | 6.00 | 5.62 | 6.00 | 6.00 | 1,600 |
17 Jun 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
14 Jun 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,500 |
13 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
12 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
11 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
10 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
07 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
06 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
05 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
04 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
03 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
31 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
30 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1,500 |
29 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
28 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1,500 |
24 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
23 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 100 |
22 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
21 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
20 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
17 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2,100 |
16 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
15 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
14 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
13 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
10 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,500 |
09 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 900 |
08 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
07 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
06 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
03 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
02 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
01 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
30 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
29 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
26 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
25 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
24 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
23 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
22 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
19 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
18 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
17 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
16 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
15 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
12 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
11 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
10 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 700 |
09 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 500 |
08 Apr 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 200 |
05 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
04 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
03 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
02 Apr 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 400 |
01 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
28 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
27 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
27 Mar 2024 | 0.2 Dividend | |||||
26 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.31 | - |
25 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.31 | - |
22 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.31 | - |
21 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.31 | - |
20 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.31 | - |
19 Mar 2024 | 5.75 | 5.75 | 5.51 | 5.51 | 5.31 | 1,000 |
18 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.54 | - |
15 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.54 | - |
14 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.54 | - |
13 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.54 | - |
12 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.54 | - |
11 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.54 | - |
08 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.54 | - |
07 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.54 | - |
06 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.54 | 600 |
05 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.78 | - |
04 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.78 | - |
01 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.78 | - |
29 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.78 | - |
28 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.78 | - |
27 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.78 | 400 |
26 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.78 | - |
23 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.78 | - |
22 Feb 2024 | 5.75 | 6.00 | 5.50 | 6.00 | 5.78 | 1,300 |
21 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.55 | - |
20 Feb 2024 | 5.90 | 5.90 | 5.76 | 5.76 | 5.55 | 2,500 |
16 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.22 | 700 |
15 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.17 | - |
14 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.17 | - |
13 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.17 | - |
12 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.17 | - |
09 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.17 | - |
08 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.17 | 100 |
07 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.64 | - |
06 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.64 | - |
05 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.64 | - |
02 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.64 | - |
01 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.64 | 700 |
31 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |