Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
15 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
12 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
11 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
10 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
09 Apr 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
08 Apr 2024 | 4.6700 | 4.8900 | 4.6700 | 4.8900 | 4.8900 | 1,300 |
05 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
04 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 200 |
03 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 1,100 |
02 Apr 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
01 Apr 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
28 Mar 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
27 Mar 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
26 Mar 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
25 Mar 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
22 Mar 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 3,500 |
21 Mar 2024 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 3,300 |
20 Mar 2024 | 4.7700 | 5.0150 | 4.7700 | 5.0150 | 5.0150 | 1,400 |
19 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 6,300 |
18 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | - |
15 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | - |
14 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | - |
13 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | - |
12 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | - |
12 Mar 2024 | 0.104 Dividend | |||||
11 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.2110 | - |
08 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.2110 | 27,600 |
07 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.2110 | 5,000 |
06 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.2110 | - |
05 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.2110 | - |
04 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.2110 | - |
01 Mar 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.2110 | - |
29 Feb 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.2110 | 4,200 |
28 Feb 2024 | 5.3000 | 5.3150 | 5.3000 | 5.3150 | 5.2110 | 500 |
27 Feb 2024 | 4.8800 | 4.9100 | 4.8800 | 4.9100 | 4.8139 | 200 |
26 Feb 2024 | 4.8360 | 4.8360 | 4.8250 | 4.8250 | 4.7306 | 7,000 |
23 Feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6669 | 3,100 |
22 Feb 2024 | 4.7350 | 4.7350 | 4.7350 | 4.7350 | 4.6423 | 800 |
21 Feb 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6963 | 20,000 |
20 Feb 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.6963 | 200 |
16 Feb 2024 | 4.6600 | 4.8050 | 4.6600 | 4.8050 | 4.7110 | 62,200 |
15 Feb 2024 | 4.4300 | 4.4300 | 4.3700 | 4.3700 | 4.2845 | 1,400 |
14 Feb 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5688 | - |
13 Feb 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5688 | - |
12 Feb 2024 | 4.5100 | 4.6600 | 4.5100 | 4.6600 | 4.5688 | 1,400 |
09 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6080 | 1,000 |
08 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6080 | - |
07 Feb 2024 | 4.4900 | 4.7000 | 4.4900 | 4.7000 | 4.6080 | 1,100 |
06 Feb 2024 | 4.3900 | 4.4900 | 4.2900 | 4.4100 | 4.3237 | 5,800 |
05 Feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5394 | 2,000 |
02 Feb 2024 | 4.7900 | 4.7900 | 4.7600 | 4.7600 | 4.6669 | 500 |
01 Feb 2024 | 4.7500 | 4.7900 | 4.7500 | 4.7900 | 4.6963 | 1,300 |
31 Jan 2024 | 5.0500 | 5.1600 | 5.0000 | 5.0000 | 4.9022 | 2,200 |
30 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9512 | 200 |
29 Jan 2024 | 5.2200 | 5.2200 | 4.7900 | 4.7900 | 4.6963 | 2,900 |
26 Jan 2024 | 5.1000 | 5.2200 | 5.0600 | 5.2200 | 5.1179 | 1,200 |
25 Jan 2024 | 4.9100 | 5.1100 | 4.8500 | 4.9900 | 4.8924 | 1,100 |
24 Jan 2024 | 4.9100 | 4.9100 | 4.7500 | 4.7500 | 4.6571 | 400 |
23 Jan 2024 | 4.7400 | 4.9200 | 4.6500 | 4.9200 | 4.8237 | 4,300 |
22 Jan 2024 | 4.7000 | 4.7980 | 4.7000 | 4.7980 | 4.7041 | 9,900 |
19 Jan 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.7453 | 400 |
18 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9022 | - |
17 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9022 | 1,000 |
16 Jan 2024 | 5.0500 | 5.0500 | 4.9850 | 4.9850 | 4.8875 | 3,300 |
12 Jan 2024 | 5.4500 | 5.6800 | 5.4500 | 5.6800 | 5.5689 | 1,500 |
11 Jan 2024 | 5.4300 | 5.4300 | 5.1700 | 5.1700 | 5.0688 | 400 |
10 Jan 2024 | 5.1900 | 5.3000 | 5.0300 | 5.3000 | 5.1963 | 11,200 |
09 Jan 2024 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.7159 | - |
08 Jan 2024 | 5.8300 | 5.8900 | 5.8300 | 5.8300 | 5.7159 | 1,300 |
05 Jan 2024 | 5.9900 | 5.9900 | 5.5200 | 5.8000 | 5.6865 | 1,400 |
04 Jan 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8336 | 200 |
03 Jan 2024 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 5.9708 | 100 |
02 Jan 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.1179 | 1,700 |
29 Dec 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.0297 | - |
28 Dec 2023 | 6.3500 | 6.3500 | 6.1500 | 6.1500 | 6.0297 | 1,400 |
27 Dec 2023 | 6.2100 | 6.2100 | 6.0500 | 6.0500 | 5.9316 | 1,100 |
26 Dec 2023 | 5.9700 | 5.9700 | 5.8900 | 5.8900 | 5.7747 | 300 |
22 Dec 2023 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1767 | 200 |
21 Dec 2023 | 6.0200 | 6.1900 | 5.9000 | 6.1900 | 6.0689 | 6,500 |
20 Dec 2023 | 6.1400 | 6.1400 | 6.0100 | 6.0180 | 5.9002 | 12,000 |
19 Dec 2023 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.0101 | - |
18 Dec 2023 | 6.0150 | 6.1300 | 6.0150 | 6.1300 | 6.0101 | 400 |
15 Dec 2023 | 5.9100 | 5.9500 | 5.7500 | 5.9500 | 5.8336 | 33,600 |
14 Dec 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3924 | 800 |
13 Dec 2023 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.2257 | 1,100 |
12 Dec 2023 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.2257 | - |
11 Dec 2023 | 5.3300 | 5.4100 | 5.3300 | 5.3300 | 5.2257 | 1,000 |
08 Dec 2023 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | 5.1718 | - |
07 Dec 2023 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | 5.1718 | 200 |
06 Dec 2023 | 5.0800 | 5.1550 | 5.0000 | 5.0000 | 4.9022 | 1,700 |
05 Dec 2023 | 5.1400 | 5.1400 | 4.7600 | 4.8600 | 4.7649 | 3,500 |
04 Dec 2023 | 5.5400 | 5.5400 | 5.1300 | 5.5400 | 5.4316 | 3,000 |
01 Dec 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.5394 | 200 |
30 Nov 2023 | 5.7100 | 5.8300 | 5.7100 | 5.8300 | 5.7159 | 1,600 |
29 Nov 2023 | 5.8700 | 5.8700 | 5.7300 | 5.7300 | 5.6179 | 400 |
28 Nov 2023 | 5.6900 | 5.6900 | 5.5900 | 5.6900 | 5.5787 | 1,600 |
27 Nov 2023 | 5.6900 | 5.7900 | 5.6900 | 5.7900 | 5.6767 | 400 |
24 Nov 2023 | 5.8300 | 5.9900 | 5.8300 | 5.9900 | 5.8728 | 600 |
22 Nov 2023 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 6.0199 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |