Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 200 |
30 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
29 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
26 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
25 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
24 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
23 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
22 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
19 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
18 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
17 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
16 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
15 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
12 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
11 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
11 Apr 2024 | 0.045 Dividend | |||||
10 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - |
09 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | - |
08 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | - |
05 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - |
04 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | - |
03 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - |
02 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | - |
28 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.84 | - |
27 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.92 | - |
26 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.02 | - |
25 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.09 | - |
22 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.06 | - |
21 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.59 | - |
20 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.80 | - |
19 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | - |
18 Mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | - |
15 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.51 | - |
14 Mar 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.36 | - |
13 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.92 | - |
12 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | - |
11 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | - |
08 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.38 | - |
07 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.97 | - |
06 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.98 | - |
05 Mar 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | - |
04 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | - |
01 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.17 | - |
29 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | - |
28 Feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.17 | - |
27 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - |
26 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.27 | - |
23 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.15 | - |
22 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | - |
21 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | - |
20 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | - |
19 Feb 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.38 | - |
16 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.18 | - |
15 Feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.29 | - |
14 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.33 | - |
13 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.50 | - |
12 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.43 | - |
09 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.34 | - |
08 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.18 | - |
07 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
06 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.31 | - |
05 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | - |
02 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.39 | - |
01 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
31 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | - |
30 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | - |
29 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.37 | - |
26 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.34 | - |
25 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
24 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.43 | - |
23 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | - |
22 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.18 | - |
19 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.06 | - |
18 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.07 | - |
17 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.10 | - |
16 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.10 | - |
15 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.03 | - |
12 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.03 | - |
11 Jan 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.12 | - |
11 Jan 2024 | 0.045 Dividend | |||||
10 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.09 | - |
09 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.19 | - |
08 Jan 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.14 | - |
05 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.16 | - |
04 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.20 | - |
03 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.32 | - |
02 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.25 | - |
29 Dec 2023 | 6.43 | 6.47 | 6.43 | 6.47 | 6.39 | - |
28 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.31 | - |
27 Dec 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.29 | - |
22 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.26 | - |
21 Dec 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.19 | - |
20 Dec 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.15 | - |
19 Dec 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.14 | - |
18 Dec 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.09 | - |
15 Dec 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.00 | - |
14 Dec 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | - |
13 Dec 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 5.94 | - |
12 Dec 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | - |
11 Dec 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |