Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 171 |
28 June 2024 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | 24 |
27 June 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
26 June 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
25 June 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
24 June 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
21 June 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
20 June 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
19 June 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
18 June 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
17 June 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 20 |
14 June 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
13 June 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
12 June 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
11 June 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
10 June 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
07 June 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
06 June 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
05 June 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
04 June 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
03 June 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
31 May 2024 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | 1,000 |
30 May 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
29 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
28 May 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
27 May 2024 | 5.43 | 5.50 | 5.43 | 5.50 | 5.50 | 30 |
24 May 2024 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 3,500 |
23 May 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
22 May 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
21 May 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
20 May 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
17 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
16 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
15 May 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
14 May 2024 | 4.99 | 5.27 | 4.99 | 5.27 | 5.27 | 20 |
13 May 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
10 May 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
09 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
08 May 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
07 May 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
06 May 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
03 May 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
02 May 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
30 Apr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
29 Apr 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
26 Apr 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
25 Apr 2024 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 1,100 |
24 Apr 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
23 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
22 Apr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
19 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
18 Apr 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
17 Apr 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
16 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
15 Apr 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
12 Apr 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
11 Apr 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
10 Apr 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
09 Apr 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
08 Apr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
05 Apr 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
04 Apr 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
04 Apr 2024 | 1.35 Dividend | |||||
03 Apr 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 3.62 | - |
02 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 3.68 | - |
28 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 3.67 | - |
27 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 3.64 | - |
26 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 3.60 | - |
25 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 3.64 | - |
22 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 3.64 | - |
21 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 3.68 | - |
20 Mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.63 | - |
19 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 3.58 | - |
18 Mar 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 3.84 | - |
15 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 3.76 | - |
14 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 3.78 | - |
13 Mar 2024 | 5.18 | 5.21 | 5.18 | 5.21 | 3.79 | 480 |
12 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 3.72 | - |
11 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 3.67 | - |
08 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 3.70 | - |
07 Mar 2024 | 5.07 | 5.09 | 5.07 | 5.09 | 3.71 | 1,100 |
06 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 3.59 | - |
05 Mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.63 | - |
04 Mar 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 3.67 | - |
01 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 3.66 | - |
29 Feb 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 3.62 | - |
28 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 3.69 | - |
27 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 3.61 | - |
26 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 3.67 | - |
23 Feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 3.66 | - |
22 Feb 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 3.60 | - |
21 Feb 2024 | 4.94 | 4.94 | 4.91 | 4.91 | 3.57 | 50 |
20 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.63 | - |
19 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 3.61 | - |
16 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 3.60 | - |
15 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 3.59 | - |
14 Feb 2024 | 4.86 | 4.93 | 4.86 | 4.93 | 3.59 | 100 |
13 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 3.75 | - |
12 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 3.70 | 64 |
09 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |