Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - |
08 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
07 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
06 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
03 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
02 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
30 Apr 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - |
29 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
26 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
25 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
24 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
23 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
22 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
19 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
18 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
17 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
16 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
15 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
12 Apr 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - |
11 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
10 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
09 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
08 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
05 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
04 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
03 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
02 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
28 Mar 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - |
27 Mar 2024 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - |
26 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
25 Mar 2024 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - |
22 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
21 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
20 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
19 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
18 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
15 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
14 Mar 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - |
13 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
12 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
11 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
08 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
07 Mar 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
06 Mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
05 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
04 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
01 Mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
29 Feb 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
28 Feb 2024 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | - |
27 Feb 2024 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | - |
26 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
23 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
22 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
21 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
20 Feb 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
19 Feb 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
16 Feb 2024 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | - |
15 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
14 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
13 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
12 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
09 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
08 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
07 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
06 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
05 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
02 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
01 Feb 2024 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | - |
31 Jan 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - |
30 Jan 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - |
29 Jan 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
26 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
25 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
24 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
23 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
22 Jan 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
19 Jan 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
18 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
17 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
16 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
15 Jan 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
12 Jan 2024 | 4.32 | 4.54 | 4.32 | 4.54 | 4.54 | - |
11 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
11 Jan 2024 | 0.067 Dividend | |||||
10 Jan 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | - |
09 Jan 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | - |
08 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | - |
05 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | - |
04 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | - |
03 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | - |
02 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | - |
29 Dec 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | - |
28 Dec 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | - |
27 Dec 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | - |
22 Dec 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | - |
21 Dec 2023 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | - |
20 Dec 2023 | 4.46 | 4.58 | 4.46 | 4.58 | 4.51 | - |
19 Dec 2023 | 4.52 | 4.62 | 4.52 | 4.62 | 4.55 | - |
18 Dec 2023 | 4.60 | 4.60 | 4.48 | 4.50 | 4.44 | - |
15 Dec 2023 | 4.58 | 4.64 | 4.58 | 4.64 | 4.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |