Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
04 Jul 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
03 Jul 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
02 Jul 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
01 Jul 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
28 Jun 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
27 Jun 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
26 Jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
25 Jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
24 Jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
21 Jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
20 Jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
19 Jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
18 Jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
17 Jun 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
14 Jun 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
13 Jun 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
12 Jun 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
11 Jun 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
10 Jun 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
07 Jun 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
06 Jun 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
05 Jun 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
04 Jun 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
03 Jun 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
31 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
30 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
29 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
28 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
27 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
24 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
23 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
22 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
21 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
20 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
17 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
16 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
15 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
14 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
13 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
10 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
09 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
08 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
07 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
06 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
03 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
02 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
30 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
29 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
26 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
25 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
24 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
23 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
22 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 400 |
19 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
18 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
17 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
16 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
15 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
12 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
11 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
10 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
09 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
08 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
05 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
04 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
03 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
02 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
28 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
28 Mar 2024 | 14 Dividend | |||||
27 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -8.70 | - |
26 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | -8.54 | - |
25 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -8.70 | - |
22 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -8.78 | - |
21 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | -8.54 | - |
20 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | -8.45 | - |
19 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | -8.54 | - |
18 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | -8.62 | - |
15 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | -8.54 | - |
14 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | -8.37 | - |
13 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | -8.45 | - |
12 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -8.78 | - |
11 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | -8.45 | - |
08 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | -8.37 | - |
07 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | -8.21 | - |
06 Mar 2024 | 4.80 | 4.80 | 4.80 | 4.80 | -7.88 | - |
05 Mar 2024 | 4.66 | 4.66 | 4.66 | 4.66 | -7.65 | - |
04 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | -7.72 | - |
01 Mar 2024 | 4.80 | 4.80 | 4.80 | 4.80 | -7.88 | - |
29 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | -7.88 | - |
28 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | -7.88 | - |
27 Feb 2024 | 4.66 | 4.66 | 4.66 | 4.66 | -7.65 | - |
26 Feb 2024 | 4.66 | 4.66 | 4.66 | 4.66 | -7.65 | - |
23 Feb 2024 | 4.62 | 4.62 | 4.62 | 4.62 | -7.58 | - |
22 Feb 2024 | 4.64 | 4.64 | 4.64 | 4.64 | -7.62 | - |
21 Feb 2024 | 4.66 | 4.66 | 4.66 | 4.66 | -7.65 | - |
20 Feb 2024 | 4.68 | 4.68 | 4.68 | 4.68 | -7.68 | - |
19 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | -7.88 | - |
16 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | -7.39 | - |
15 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | -7.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |