Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
30 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
29 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
26 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
25 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
24 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1,440 |
23 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 209 |
22 Apr 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
19 Apr 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
18 Apr 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
17 Apr 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 44,391 |
16 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
15 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
12 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
11 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
10 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
09 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
08 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 342 |
05 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
04 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
03 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 331 |
02 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
01 Apr 2024 | 5.10 | 5.34 | 5.10 | 5.34 | 5.34 | 400 |
28 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
28 Mar 2024 | 0.3919 Dividend | |||||
27 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.61 | 2,817 |
26 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
25 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
22 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
21 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
20 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
19 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
18 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
15 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
14 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
13 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
12 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
11 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
08 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
07 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
06 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
05 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
04 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | - |
01 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.10 | 342 |
29 Feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.15 | 38,530 |
28 Feb 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.13 | - |
27 Feb 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.13 | - |
26 Feb 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.13 | 1,369 |
23 Feb 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.13 | - |
22 Feb 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.13 | - |
21 Feb 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.13 | - |
20 Feb 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.13 | 583 |
16 Feb 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 3.95 | - |
15 Feb 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 3.95 | 202 |
14 Feb 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 3.75 | 1,171 |
13 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 3.92 | - |
12 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 3.92 | - |
09 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 3.92 | 3,886 |
08 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.19 | - |
07 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.19 | - |
06 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.19 | - |
05 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.19 | - |
02 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.19 | - |
01 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.19 | - |
31 Jan 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.19 | 449 |
30 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
29 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
26 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
25 Jan 2024 | 3.96 | 3.96 | 3.95 | 3.95 | 3.64 | 3,157 |
24 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
23 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
22 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
19 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
18 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
17 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
16 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
12 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
11 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
10 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
09 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
08 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
05 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
04 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
03 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
02 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
29 Dec 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
28 Dec 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.64 | - |
27 Dec 2023 | 3.98 | 3.98 | 3.95 | 3.95 | 3.64 | 3,500 |
26 Dec 2023 | 3.92 | 3.92 | 3.92 | 3.92 | 3.61 | - |
22 Dec 2023 | 3.92 | 3.92 | 3.92 | 3.92 | 3.61 | - |
21 Dec 2023 | 3.92 | 3.92 | 3.92 | 3.92 | 3.61 | - |
20 Dec 2023 | 3.92 | 3.92 | 3.92 | 3.92 | 3.61 | - |
19 Dec 2023 | 3.92 | 3.92 | 3.92 | 3.92 | 3.61 | - |
18 Dec 2023 | 3.92 | 3.92 | 3.92 | 3.92 | 3.61 | - |
15 Dec 2023 | 3.92 | 3.92 | 3.92 | 3.92 | 3.61 | - |
14 Dec 2023 | 4.16 | 4.16 | 3.92 | 3.92 | 3.61 | 10,313 |
13 Dec 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.19 | - |
12 Dec 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.19 | - |
11 Dec 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.19 | - |
08 Dec 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |