Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.82 | 5.92 | 5.82 | 5.92 | 5.92 | 13,800 |
01 May 2024 | 5.76 | 5.82 | 5.75 | 5.82 | 5.82 | 6,100 |
30 Apr 2024 | 5.79 | 5.79 | 5.73 | 5.75 | 5.75 | 8,500 |
29 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
26 Apr 2024 | 5.82 | 5.82 | 5.77 | 5.77 | 5.77 | 12,000 |
25 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
24 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
23 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
22 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 100 |
19 Apr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
18 Apr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
17 Apr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 4,000 |
16 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
15 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
12 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
11 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 400 |
10 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
09 Apr 2024 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | 400 |
08 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
05 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1,200 |
04 Apr 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 100 |
03 Apr 2024 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | 200 |
02 Apr 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 300 |
01 Apr 2024 | 5.88 | 5.99 | 5.85 | 5.99 | 5.99 | 2,700 |
28 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2,700 |
27 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 200 |
26 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
25 Mar 2024 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | 1,100 |
22 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
21 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
20 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
19 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
18 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 100 |
15 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
14 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
14 Mar 2024 | 0.019 Dividend | |||||
13 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.10 | - |
12 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.10 | 100 |
11 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - |
08 Mar 2024 | 5.99 | 6.00 | 5.99 | 6.00 | 5.98 | 200 |
07 Mar 2024 | 5.95 | 6.07 | 5.95 | 6.07 | 6.05 | 1,500 |
06 Mar 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.96 | 5,900 |
05 Mar 2024 | 5.91 | 5.95 | 5.83 | 5.95 | 5.93 | 4,000 |
04 Mar 2024 | 5.95 | 5.95 | 5.93 | 5.93 | 5.91 | 200 |
01 Mar 2024 | 5.89 | 5.95 | 5.89 | 5.94 | 5.92 | 3,600 |
29 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.85 | - |
28 Feb 2024 | 6.01 | 6.07 | 5.87 | 5.87 | 5.85 | 21,000 |
27 Feb 2024 | 5.99 | 6.03 | 5.97 | 6.03 | 6.01 | 3,500 |
26 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.96 | 100 |
23 Feb 2024 | 5.99 | 6.03 | 5.98 | 5.98 | 5.96 | 5,400 |
22 Feb 2024 | 5.94 | 6.01 | 5.94 | 6.01 | 5.99 | 4,800 |
21 Feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.92 | - |
20 Feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.92 | 2,000 |
16 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - |
15 Feb 2024 | 6.00 | 6.02 | 6.00 | 6.00 | 5.98 | 3,500 |
14 Feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.90 | - |
13 Feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.90 | 300 |
12 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.95 | 100 |
09 Feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.81 | - |
08 Feb 2024 | 5.75 | 5.83 | 5.75 | 5.83 | 5.81 | 600 |
07 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.74 | 600 |
06 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | 500 |
05 Feb 2024 | 5.84 | 5.84 | 5.82 | 5.82 | 5.80 | 3,200 |
02 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.74 | 2,400 |
01 Feb 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.54 | - |
31 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.54 | 1,700 |
30 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.54 | - |
29 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.54 | 3,600 |
26 Jan 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.47 | 200 |
25 Jan 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.42 | - |
24 Jan 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.42 | 200 |
23 Jan 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.43 | 3,400 |
22 Jan 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.54 | 1,000 |
19 Jan 2024 | 5.59 | 5.60 | 5.56 | 5.56 | 5.54 | 4,800 |
18 Jan 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.29 | 1,000 |
17 Jan 2024 | 5.61 | 5.61 | 5.59 | 5.59 | 5.57 | 1,300 |
16 Jan 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.71 | - |
12 Jan 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.71 | - |
11 Jan 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.71 | 1,000 |
10 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
09 Jan 2024 | 5.77 | 5.77 | 5.70 | 5.70 | 5.68 | 2,400 |
08 Jan 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.74 | - |
05 Jan 2024 | 5.80 | 5.80 | 5.76 | 5.76 | 5.74 | 6,500 |
04 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - |
03 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | 200 |
02 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.65 | - |
29 Dec 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.65 | 1,000 |
28 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
27 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
26 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
22 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 900 |
21 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | 1,200 |
20 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.53 | 100 |
19 Dec 2023 | 5.61 | 5.62 | 5.61 | 5.62 | 5.60 | 300 |
18 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | 4,500 |
15 Dec 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.55 | 500 |
14 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.85 | - |
14 Dec 2023 | 0.019 Dividend | |||||
13 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
12 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |