Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 5.30 | 5.30 | 5.02 | 5.02 | 5.02 | - |
29 Apr 2024 | 5.30 | 5.48 | 5.30 | 5.30 | 5.30 | - |
26 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
26 Apr 2024 | 0.19 Dividend | |||||
25 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.17 | - |
24 Apr 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.31 | 5,500 |
23 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | - |
22 Apr 2024 | 5.14 | 5.32 | 5.14 | 5.32 | 5.13 | 370 |
19 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 4.98 | - |
18 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | - |
17 Apr 2024 | 5.26 | 5.30 | 5.20 | 5.20 | 5.02 | 780 |
16 Apr 2024 | 5.72 | 5.72 | 5.30 | 5.40 | 5.21 | 7,200 |
15 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.29 | - |
12 Apr 2024 | 5.52 | 5.66 | 5.52 | 5.66 | 5.46 | - |
11 Apr 2024 | 5.58 | 5.60 | 5.58 | 5.60 | 5.40 | 400 |
10 Apr 2024 | 5.42 | 5.78 | 5.42 | 5.76 | 5.56 | 1,700 |
09 Apr 2024 | 5.24 | 5.44 | 5.20 | 5.44 | 5.25 | - |
08 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 4.90 | - |
05 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 4.96 | - |
04 Apr 2024 | 4.85 | 4.96 | 4.85 | 4.96 | 4.78 | 1,000 |
03 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.75 | - |
02 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.13 | - |
28 Mar 2024 | 5.15 | 5.15 | 5.05 | 5.15 | 4.97 | - |
27 Mar 2024 | 5.10 | 5.20 | 5.10 | 5.10 | 4.92 | - |
26 Mar 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 4.97 | - |
25 Mar 2024 | 5.05 | 5.05 | 5.00 | 5.05 | 4.87 | - |
22 Mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.53 | - |
22 Mar 2024 | 0.19 Dividend | |||||
21 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.74 | - |
20 Mar 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.61 | - |
19 Mar 2024 | 4.82 | 5.20 | 4.82 | 5.10 | 4.74 | 1,500 |
18 Mar 2024 | 4.82 | 4.82 | 4.80 | 4.80 | 4.46 | 200 |
15 Mar 2024 | 4.44 | 4.52 | 4.44 | 4.46 | 4.14 | - |
14 Mar 2024 | 4.66 | 4.82 | 4.64 | 4.64 | 4.31 | 730 |
13 Mar 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 3.96 | - |
12 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 3.90 | - |
11 Mar 2024 | 4.22 | 4.30 | 4.22 | 4.30 | 3.99 | 1,440 |
08 Mar 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.09 | - |
07 Mar 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.16 | - |
06 Mar 2024 | 4.30 | 4.52 | 4.30 | 4.52 | 4.20 | 1,792 |
05 Mar 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.03 | - |
04 Mar 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 3.99 | - |
01 Mar 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.03 | - |
29 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.05 | - |
28 Feb 2024 | 4.22 | 4.32 | 4.22 | 4.32 | 4.01 | - |
27 Feb 2024 | 4.38 | 4.40 | 4.38 | 4.40 | 4.09 | 3,500 |
26 Feb 2024 | 4.36 | 4.42 | 4.36 | 4.42 | 4.10 | - |
23 Feb 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.12 | - |
22 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.05 | - |
21 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.03 | - |
20 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.25 | - |
19 Feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.22 | - |
16 Feb 2024 | 4.56 | 4.68 | 4.56 | 4.68 | 4.35 | 87 |
15 Feb 2024 | 4.44 | 4.66 | 4.44 | 4.66 | 4.33 | 520 |
14 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 3.99 | - |
13 Feb 2024 | 4.50 | 4.54 | 4.50 | 4.54 | 4.22 | 400 |
12 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.03 | - |
09 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 3.96 | - |
08 Feb 2024 | 4.30 | 4.38 | 4.30 | 4.38 | 4.07 | 500 |
07 Feb 2024 | 4.36 | 4.36 | 4.34 | 4.34 | 4.03 | 1 |
06 Feb 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 3.92 | - |
05 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 3.96 | - |
02 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 3.96 | - |
01 Feb 2024 | 4.16 | 4.36 | 4.16 | 4.36 | 4.05 | - |
31 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.20 | - |
30 Jan 2024 | 4.52 | 4.52 | 4.50 | 4.50 | 4.18 | 470 |
29 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.20 | - |
26 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.20 | - |
25 Jan 2024 | 4.52 | 4.60 | 4.52 | 4.60 | 4.27 | 500 |
24 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.35 | - |
23 Jan 2024 | 4.74 | 4.74 | 4.70 | 4.70 | 4.36 | 500 |
22 Jan 2024 | 4.74 | 4.82 | 4.74 | 4.82 | 4.48 | - |
19 Jan 2024 | 4.56 | 4.74 | 4.56 | 4.74 | 4.40 | - |
18 Jan 2024 | 4.60 | 4.74 | 4.60 | 4.74 | 4.40 | 2,000 |
17 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.29 | - |
16 Jan 2024 | 4.60 | 4.68 | 4.60 | 4.62 | 4.29 | - |
15 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.40 | - |
12 Jan 2024 | 4.64 | 4.74 | 4.64 | 4.74 | 4.40 | - |
11 Jan 2024 | 4.62 | 4.74 | 4.62 | 4.74 | 4.40 | - |
10 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.20 | - |
09 Jan 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.22 | - |
08 Jan 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.20 | - |
05 Jan 2024 | 4.56 | 4.80 | 4.56 | 4.80 | 4.46 | 500 |
04 Jan 2024 | 4.18 | 4.80 | 4.18 | 4.80 | 4.46 | 3,000 |
03 Jan 2024 | 4.32 | 4.32 | 4.26 | 4.30 | 3.99 | 1,000 |
02 Jan 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.05 | - |
29 Dec 2023 | 4.26 | 4.26 | 4.26 | 4.26 | 3.96 | - |
28 Dec 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 3.86 | - |
27 Dec 2023 | 4.04 | 4.04 | 4.04 | 4.04 | 3.75 | - |
22 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 3.84 | - |
21 Dec 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 3.81 | - |
20 Dec 2023 | 4.12 | 4.24 | 4.12 | 4.24 | 3.94 | 150 |
19 Dec 2023 | 4.12 | 4.18 | 4.12 | 4.18 | 3.88 | - |
18 Dec 2023 | 4.34 | 4.36 | 4.20 | 4.20 | 3.90 | - |
15 Dec 2023 | 4.20 | 4.36 | 4.20 | 4.36 | 4.05 | - |
14 Dec 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 3.88 | - |
13 Dec 2023 | 4.04 | 4.10 | 4.04 | 4.10 | 3.81 | 520 |
12 Dec 2023 | 4.06 | 4.06 | 4.06 | 4.06 | 3.77 | - |
11 Dec 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 3.83 | - |
08 Dec 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 3.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |