Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - |
09 May 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
08 May 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | - |
07 May 2024 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | - |
06 May 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1,128 |
03 May 2024 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - |
02 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
30 Apr 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - |
29 Apr 2024 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | - |
26 Apr 2024 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - |
25 Apr 2024 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | - |
24 Apr 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - |
23 Apr 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - |
22 Apr 2024 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | - |
19 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
18 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
17 Apr 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 150 |
16 Apr 2024 | 4.96 | 5.15 | 4.96 | 5.15 | 5.15 | - |
15 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
12 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
11 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
11 Apr 2024 | 0.54 Dividend | |||||
10 Apr 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.06 | - |
09 Apr 2024 | 5.45 | 5.65 | 5.45 | 5.65 | 5.11 | - |
08 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 4.83 | - |
05 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 4.92 | - |
04 Apr 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 4.92 | - |
03 Apr 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.11 | - |
02 Apr 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 5.24 | - |
28 Mar 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.15 | - |
27 Mar 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.15 | 500 |
26 Mar 2024 | 5.35 | 5.55 | 5.35 | 5.55 | 5.01 | - |
25 Mar 2024 | 5.15 | 5.35 | 5.15 | 5.35 | 4.83 | - |
22 Mar 2024 | 5.25 | 5.40 | 5.20 | 5.20 | 4.70 | 222 |
21 Mar 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 4.83 | - |
20 Mar 2024 | 5.30 | 5.45 | 5.30 | 5.45 | 4.92 | 530 |
19 Mar 2024 | 5.25 | 5.35 | 5.20 | 5.35 | 4.83 | 500 |
18 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 4.92 | - |
15 Mar 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 4.88 | - |
14 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.19 | - |
13 Mar 2024 | 6.70 | 6.85 | 6.70 | 6.85 | 6.19 | - |
12 Mar 2024 | 6.30 | 6.70 | 6.30 | 6.70 | 6.05 | - |
11 Mar 2024 | 6.05 | 6.40 | 6.05 | 6.40 | 5.78 | 50 |
08 Mar 2024 | 6.05 | 6.15 | 6.05 | 6.15 | 5.56 | - |
07 Mar 2024 | 6.05 | 6.15 | 6.05 | 6.15 | 5.56 | - |
06 Mar 2024 | 6.00 | 6.20 | 6.00 | 6.20 | 5.60 | - |
05 Mar 2024 | 5.90 | 6.20 | 5.90 | 6.05 | 5.47 | 400 |
04 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.51 | - |
01 Mar 2024 | 5.90 | 6.25 | 5.90 | 6.25 | 5.65 | - |
29 Feb 2024 | 6.00 | 6.10 | 6.00 | 6.05 | 5.47 | 302 |
28 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.56 | - |
27 Feb 2024 | 6.15 | 6.30 | 6.15 | 6.30 | 5.69 | - |
26 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.33 | - |
23 Feb 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 5.42 | - |
22 Feb 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.33 | 100 |
21 Feb 2024 | 5.65 | 5.90 | 5.65 | 5.90 | 5.33 | - |
20 Feb 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 5.24 | - |
19 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.11 | - |
16 Feb 2024 | 5.60 | 5.75 | 5.60 | 5.75 | 5.20 | - |
15 Feb 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.15 | - |
14 Feb 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.06 | - |
13 Feb 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.06 | - |
12 Feb 2024 | 5.50 | 5.80 | 5.50 | 5.80 | 5.24 | 100 |
09 Feb 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.06 | - |
08 Feb 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.06 | - |
07 Feb 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.15 | - |
06 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 4.92 | - |
05 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.65 | - |
02 Feb 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 4.79 | - |
01 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 4.79 | - |
31 Jan 2024 | 5.20 | 5.45 | 5.20 | 5.35 | 4.83 | 222 |
30 Jan 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 4.83 | - |
29 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 4.88 | - |
26 Jan 2024 | 5.25 | 5.50 | 5.25 | 5.50 | 4.97 | - |
25 Jan 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 4.88 | - |
24 Jan 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 4.92 | - |
23 Jan 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.01 | - |
22 Jan 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 4.79 | 150 |
19 Jan 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 4.97 | - |
18 Jan 2024 | 5.70 | 5.70 | 5.55 | 5.55 | 5.01 | - |
17 Jan 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 5.24 | - |
16 Jan 2024 | 5.75 | 5.90 | 5.75 | 5.90 | 5.33 | 1,000 |
15 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.20 | - |
12 Jan 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.29 | - |
11 Jan 2024 | 5.80 | 5.95 | 5.80 | 5.95 | 5.38 | - |
10 Jan 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.33 | - |
09 Jan 2024 | 5.85 | 6.05 | 5.85 | 6.05 | 5.47 | - |
08 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.29 | 300 |
05 Jan 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.38 | - |
04 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.42 | - |
03 Jan 2024 | 5.95 | 6.15 | 5.95 | 6.15 | 5.56 | - |
02 Jan 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 5.47 | - |
29 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.42 | - |
28 Dec 2023 | 5.85 | 6.10 | 5.85 | 6.10 | 5.51 | - |
27 Dec 2023 | 6.35 | 6.35 | 6.00 | 6.00 | 5.42 | 901 |
22 Dec 2023 | 6.20 | 6.35 | 6.20 | 6.35 | 5.74 | 200 |
21 Dec 2023 | 6.15 | 6.35 | 6.15 | 6.35 | 5.74 | - |
20 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 5.65 | - |
19 Dec 2023 | 6.20 | 6.40 | 6.20 | 6.40 | 5.78 | - |
18 Dec 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 5.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |