Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1,300 |
25 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
24 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
23 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
22 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
19 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
18 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 300 |
17 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 500 |
16 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 200 |
15 Apr 2024 | 6.62 | 6.62 | 6.61 | 6.61 | 6.61 | 6,700 |
12 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 300 |
11 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 300 |
10 Apr 2024 | 6.63 | 6.63 | 6.62 | 6.62 | 6.62 | 2,000 |
09 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
08 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1,300 |
05 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
04 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1,000 |
03 Apr 2024 | 6.73 | 6.75 | 6.73 | 6.75 | 6.75 | 1,000 |
02 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
01 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 100 |
28 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
27 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
27 Mar 2024 | 0.04 Dividend | |||||
26 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 100 |
25 Mar 2024 | 6.79 | 6.79 | 6.77 | 6.77 | 6.73 | 2,000 |
22 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.63 | - |
21 Mar 2024 | 6.85 | 6.85 | 6.67 | 6.67 | 6.63 | 200 |
20 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.63 | - |
19 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.63 | 200 |
18 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - |
15 Mar 2024 | 6.72 | 6.72 | 6.70 | 6.70 | 6.66 | 2,500 |
14 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.65 | - |
13 Mar 2024 | 6.64 | 6.69 | 6.64 | 6.69 | 6.65 | 600 |
12 Mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.60 | 300 |
11 Mar 2024 | 6.75 | 6.75 | 6.62 | 6.62 | 6.58 | 2,600 |
08 Mar 2024 | 6.85 | 6.85 | 6.61 | 6.61 | 6.57 | 9,100 |
07 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | 100 |
06 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.63 | - |
05 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.63 | 900 |
04 Mar 2024 | 6.75 | 6.75 | 6.68 | 6.68 | 6.64 | 300 |
01 Mar 2024 | 6.68 | 6.68 | 6.61 | 6.61 | 6.57 | 2,200 |
29 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.57 | - |
28 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.57 | 600 |
28 Feb 2024 | 0.04 Dividend | |||||
27 Feb 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.61 | - |
26 Feb 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.61 | - |
23 Feb 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.61 | 1,800 |
22 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.60 | 1,200 |
21 Feb 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.59 | - |
20 Feb 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.59 | 200 |
16 Feb 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.49 | 100 |
15 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | - |
14 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | - |
13 Feb 2024 | 6.67 | 6.67 | 6.61 | 6.61 | 6.53 | 10,700 |
12 Feb 2024 | 6.61 | 6.68 | 6.61 | 6.68 | 6.60 | 1,300 |
09 Feb 2024 | 6.61 | 6.62 | 6.61 | 6.62 | 6.54 | 8,000 |
08 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | - |
07 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | 200 |
06 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | 500 |
05 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | 6,200 |
02 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | 700 |
01 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | 1,000 |
31 Jan 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | - |
30 Jan 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | 6,000 |
30 Jan 2024 | 0.04 Dividend | |||||
29 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | - |
26 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | 6,000 |
25 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | 1,000 |
24 Jan 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.42 | 400 |
23 Jan 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.53 | 3,700 |
22 Jan 2024 | 6.62 | 6.62 | 6.53 | 6.53 | 6.41 | 1,400 |
19 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | 100 |
18 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | 100 |
17 Jan 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.40 | - |
16 Jan 2024 | 6.63 | 6.63 | 6.52 | 6.52 | 6.40 | 1,800 |
15 Jan 2024 | 6.60 | 6.60 | 6.54 | 6.54 | 6.42 | 800 |
12 Jan 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.52 | - |
11 Jan 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.52 | - |
10 Jan 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.52 | - |
09 Jan 2024 | 6.48 | 6.64 | 6.48 | 6.64 | 6.52 | 1,300 |
08 Jan 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.36 | 300 |
05 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.34 | - |
04 Jan 2024 | 6.47 | 6.47 | 6.46 | 6.46 | 6.34 | 1,600 |
03 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.44 | 200 |
02 Jan 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.41 | - |
29 Dec 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.41 | 400 |
28 Dec 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.40 | 300 |
28 Dec 2023 | 0.04 Dividend | |||||
27 Dec 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.23 | - |
22 Dec 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.23 | 800 |
21 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.17 | - |
20 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.17 | - |
19 Dec 2023 | 6.34 | 6.34 | 6.32 | 6.32 | 6.17 | 6,500 |
18 Dec 2023 | 6.72 | 6.72 | 6.39 | 6.39 | 6.24 | 300 |
15 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.18 | 700 |
14 Dec 2023 | 6.42 | 6.50 | 6.41 | 6.41 | 6.26 | 1,100 |
13 Dec 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.13 | 300 |
12 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.15 | 800 |
11 Dec 2023 | 6.29 | 6.29 | 6.28 | 6.28 | 6.13 | 800 |
08 Dec 2023 | 6.72 | 6.72 | 6.40 | 6.40 | 6.25 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |