Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.68 | 5.89 | 5.68 | 5.69 | 5.69 | 494 |
02 May 2024 | 5.67 | 5.87 | 5.66 | 5.87 | 5.87 | 385 |
01 May 2024 | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | 192 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 5.69 | 5.75 | 5.66 | 5.66 | 5.66 | 565 |
26 Apr 2024 | 5.80 | 5.86 | 5.80 | 5.80 | 5.80 | 494 |
24 Apr 2024 | 5.82 | 5.87 | 5.77 | 5.85 | 5.85 | 541 |
23 Apr 2024 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | 75 |
22 Apr 2024 | 6.15 | 6.15 | 5.88 | 5.88 | 5.88 | 4 |
19 Apr 2024 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | 479 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | 40 |
15 Apr 2024 | 6.07 | 6.07 | 6.02 | 6.02 | 6.02 | 238 |
12 Apr 2024 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | 998 |
11 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 181 |
10 Apr 2024 | 6.20 | 6.27 | 6.20 | 6.25 | 6.25 | 458 |
09 Apr 2024 | 6.16 | 6.16 | 6.14 | 6.14 | 6.14 | 68 |
08 Apr 2024 | 6.06 | 6.40 | 6.04 | 6.40 | 6.40 | 249 |
05 Apr 2024 | 6.24 | 6.24 | 6.19 | 6.19 | 6.19 | 37 |
04 Apr 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1 |
03 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 131 |
02 Apr 2024 | 6.32 | 6.34 | 6.32 | 6.34 | 6.34 | 2 |
28 Mar 2024 | 6.32 | 6.40 | 6.30 | 6.40 | 6.40 | 116 |
27 Mar 2024 | 6.29 | 6.29 | 6.20 | 6.20 | 6.20 | 60 |
26 Mar 2024 | 6.28 | 6.34 | 6.19 | 6.26 | 6.26 | 382 |
25 Mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 80 |
22 Mar 2024 | 6.29 | 6.30 | 6.23 | 6.23 | 6.23 | 402 |
21 Mar 2024 | 6.28 | 6.31 | 6.28 | 6.31 | 6.31 | 100 |
20 Mar 2024 | 6.24 | 6.28 | 6.24 | 6.28 | 6.28 | 100 |
19 Mar 2024 | 6.29 | 6.30 | 6.29 | 6.29 | 6.29 | 52 |
18 Mar 2024 | 6.16 | 6.32 | 6.15 | 6.32 | 6.32 | 629 |
15 Mar 2024 | 6.20 | 6.21 | 6.20 | 6.20 | 6.20 | 305 |
14 Mar 2024 | 6.32 | 6.32 | 6.30 | 6.31 | 6.31 | 735 |
13 Mar 2024 | 6.16 | 6.39 | 6.15 | 6.39 | 6.39 | 1,057 |
13 Mar 2024 | 0.101903 Dividend | |||||
12 Mar 2024 | 6.45 | 6.45 | 6.44 | 6.45 | 6.35 | 172 |
11 Mar 2024 | 6.45 | 6.45 | 6.43 | 6.43 | 6.33 | 296 |
08 Mar 2024 | 6.55 | 6.55 | 6.54 | 6.54 | 6.44 | 16 |
07 Mar 2024 | 6.57 | 6.57 | 6.55 | 6.55 | 6.45 | 312 |
06 Mar 2024 | 6.58 | 6.72 | 6.58 | 6.69 | 6.58 | 359 |
05 Mar 2024 | 6.37 | 6.37 | 6.34 | 6.34 | 6.24 | 28 |
04 Mar 2024 | 6.43 | 6.50 | 6.43 | 6.50 | 6.40 | 278 |
01 Mar 2024 | 6.46 | 6.57 | 6.43 | 6.57 | 6.47 | 232 |
29 Feb 2024 | 6.50 | 6.50 | 6.28 | 6.28 | 6.18 | 180 |
28 Feb 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.48 | 171 |
27 Feb 2024 | 6.53 | 6.58 | 6.29 | 6.29 | 6.19 | 443 |
26 Feb 2024 | 6.45 | 6.46 | 6.45 | 6.46 | 6.36 | 194 |
23 Feb 2024 | 6.54 | 6.59 | 6.31 | 6.31 | 6.21 | 393 |
22 Feb 2024 | 6.50 | 6.55 | 6.50 | 6.55 | 6.45 | 186 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.27 | 96 |
15 Feb 2024 | 6.36 | 6.36 | 6.13 | 6.13 | 6.03 | 503 |
14 Feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.11 | 4 |
13 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.15 | 1 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 6.45 | 6.45 | 6.25 | 6.25 | 6.15 | 92 |
06 Feb 2024 | 6.32 | 6.32 | 6.15 | 6.15 | 6.05 | 348 |
05 Feb 2024 | 6.16 | 6.34 | 6.16 | 6.34 | 6.24 | 865 |
02 Feb 2024 | 6.25 | 6.25 | 6.24 | 6.24 | 6.14 | 185 |
01 Feb 2024 | 6.20 | 6.34 | 6.20 | 6.25 | 6.15 | 1,651 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.07 | 12 |
29 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.80 | 18 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 6.16 | 6.16 | 5.97 | 5.97 | 5.88 | 78 |
23 Jan 2024 | 5.93 | 6.00 | 5.93 | 5.99 | 5.90 | 25 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 6.01 | 6.01 | 5.99 | 5.99 | 5.90 | 69 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.77 | 3 |
16 Jan 2024 | 6.01 | 6.03 | 5.92 | 6.03 | 5.93 | 301 |
15 Jan 2024 | 6.07 | 6.07 | 6.02 | 6.02 | 5.92 | 118 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | 7 |
09 Jan 2024 | 6.25 | 6.27 | 6.25 | 6.27 | 6.17 | 545 |
08 Jan 2024 | 6.24 | 6.25 | 6.16 | 6.16 | 6.06 | 598 |
05 Jan 2024 | 6.16 | 6.26 | 6.16 | 6.26 | 6.16 | 409 |
04 Jan 2024 | 6.15 | 6.21 | 6.12 | 6.21 | 6.11 | 201 |
03 Jan 2024 | 6.10 | 6.17 | 6.09 | 6.09 | 5.99 | 538 |
02 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.98 | 4 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 6.15 | 6.23 | 6.15 | 6.23 | 6.13 | 162 |
27 Dec 2023 | 6.00 | 6.00 | 5.95 | 5.95 | 5.86 | 556 |
22 Dec 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.87 | 179 |
21 Dec 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 5.98 | 2 |
20 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | 5 |
19 Dec 2023 | 6.07 | 6.10 | 6.07 | 6.10 | 6.00 | 365 |
18 Dec 2023 | 5.96 | 6.06 | 5.96 | 6.02 | 5.92 | 560 |
15 Dec 2023 | 5.91 | 5.91 | 5.73 | 5.73 | 5.64 | 413 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 5.72 | 5.82 | 5.65 | 5.65 | 5.56 | 214 |
12 Dec 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.73 | 61 |
11 Dec 2023 | 5.71 | 5.71 | 5.71 | 5.71 | 5.62 | 393 |
08 Dec 2023 | 5.87 | 5.87 | 5.71 | 5.72 | 5.63 | 209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |