Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
17 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
16 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
15 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
14 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
13 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
10 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
09 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1,550 |
08 May 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
07 May 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1,000 |
06 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
03 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 209 |
02 May 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
01 May 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
30 Apr 2024 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | 1,101 |
29 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
26 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
26 Apr 2024 | 0.45 Dividend | |||||
25 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
24 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
23 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
22 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
19 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
18 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
17 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
16 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
15 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
12 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
11 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
10 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
09 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
08 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
05 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
04 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | 1,600 |
03 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
02 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
01 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
28 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
27 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
26 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
25 Mar 2024 | 6.51 | 6.70 | 6.51 | 6.70 | 6.26 | 2,650 |
22 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | - |
21 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | - |
20 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | - |
19 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | - |
18 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | 100 |
15 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 6.80 | - |
14 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 6.80 | 921 |
13 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
12 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
11 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | 260 |
08 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | 100 |
07 Mar 2024 | 7.39 | 7.39 | 7.01 | 7.01 | 6.55 | 600 |
06 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.65 | - |
05 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.65 | - |
04 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.65 | 500 |
01 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | - |
29 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | - |
28 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | - |
27 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | - |
26 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | 150 |
23 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
22 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
21 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
20 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | 1,100 |
16 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
15 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
14 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | 150 |
13 Feb 2024 | 6.87 | 6.87 | 6.86 | 6.86 | 6.41 | 1,600 |
12 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
09 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
08 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
07 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | 1,000 |
06 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.52 | 1,252 |
05 Feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.38 | 137 |
02 Feb 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 6.12 | 300 |
01 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 5.93 | - |
31 Jan 2024 | 6.50 | 6.50 | 6.35 | 6.35 | 5.93 | 300 |
30 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.05 | - |
29 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.05 | - |
26 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.05 | 200 |
25 Jan 2024 | 6.62 | 6.62 | 6.61 | 6.61 | 6.18 | 295 |
24 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.13 | - |
23 Jan 2024 | 6.50 | 6.56 | 6.20 | 6.56 | 6.13 | 2,546 |
22 Jan 2024 | 6.42 | 6.42 | 6.10 | 6.20 | 5.79 | 7,266 |
19 Jan 2024 | 6.00 | 6.14 | 6.00 | 6.14 | 5.73 | 850 |
18 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
17 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
16 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
12 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
11 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
10 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
09 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | 100 |
08 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.71 | - |
05 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.71 | - |
04 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.71 | 336 |
03 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.71 | 500 |
02 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.75 | - |
29 Dec 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 5.75 | - |
28 Dec 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 5.75 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |