Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 221 |
03 May 2024 | 5.55 | 5.60 | 5.45 | 5.60 | 5.60 | 6,900 |
02 May 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 10,100 |
01 May 2024 | 5.40 | 5.46 | 5.40 | 5.40 | 5.40 | 10,500 |
30 Apr 2024 | 5.40 | 5.42 | 5.31 | 5.41 | 5.41 | 7,500 |
29 Apr 2024 | 5.24 | 5.31 | 5.10 | 5.31 | 5.31 | 16,500 |
26 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 29,800 |
25 Apr 2024 | 5.16 | 5.29 | 5.12 | 5.29 | 5.29 | 223,800 |
24 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
23 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
22 Apr 2024 | 4.99 | 5.09 | 4.96 | 5.09 | 5.09 | 3,400 |
19 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5,100 |
18 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
17 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
16 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
15 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 100 |
12 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
11 Apr 2024 | 5.08 | 5.24 | 5.08 | 5.24 | 5.24 | 3,500 |
10 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
09 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 500 |
08 Apr 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 300 |
05 Apr 2024 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | 300 |
04 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
03 Apr 2024 | 5.09 | 5.26 | 5.09 | 5.26 | 5.26 | 700 |
02 Apr 2024 | 5.25 | 5.27 | 5.16 | 5.16 | 5.16 | 900 |
01 Apr 2024 | 5.28 | 5.30 | 5.15 | 5.28 | 5.28 | 4,400 |
28 Mar 2024 | 5.12 | 5.13 | 5.10 | 5.13 | 5.13 | 4,900 |
27 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
26 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
25 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
22 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 200 |
21 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 200 |
20 Mar 2024 | 5.38 | 5.38 | 5.06 | 5.06 | 5.06 | 600 |
19 Mar 2024 | 5.03 | 5.12 | 5.02 | 5.09 | 5.09 | 5,400 |
18 Mar 2024 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | 4,900 |
15 Mar 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
14 Mar 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 200 |
13 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 200 |
12 Mar 2024 | 5.53 | 5.53 | 5.17 | 5.17 | 5.17 | 3,300 |
11 Mar 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 300 |
08 Mar 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
07 Mar 2024 | 5.55 | 5.55 | 5.34 | 5.34 | 5.34 | 500 |
06 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
06 Mar 2024 | 0.096 Dividend | |||||
05 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.39 | - |
04 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.39 | 500 |
01 Mar 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.60 | 700 |
29 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.29 | 400 |
28 Feb 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.43 | - |
27 Feb 2024 | 5.31 | 5.53 | 5.31 | 5.53 | 5.43 | 400 |
26 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.28 | 200 |
23 Feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.37 | 200 |
22 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.28 | 100 |
21 Feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.18 | 200 |
20 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.08 | - |
16 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.08 | 400 |
15 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.11 | - |
14 Feb 2024 | 5.00 | 5.20 | 5.00 | 5.20 | 5.11 | 39,300 |
13 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.02 | - |
12 Feb 2024 | 5.16 | 5.16 | 5.11 | 5.11 | 5.02 | 400 |
09 Feb 2024 | 5.02 | 5.14 | 5.00 | 5.07 | 4.98 | 23,000 |
08 Feb 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 4.99 | 300 |
07 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.24 | 100 |
06 Feb 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.04 | - |
05 Feb 2024 | 5.06 | 5.13 | 5.03 | 5.13 | 5.04 | 7,500 |
02 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.06 | 200 |
01 Feb 2024 | 5.22 | 5.24 | 5.22 | 5.24 | 5.15 | 600 |
31 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.13 | - |
30 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.13 | 200 |
29 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.06 | - |
26 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.06 | 100 |
25 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.06 | - |
24 Jan 2024 | 5.21 | 5.21 | 5.15 | 5.15 | 5.06 | 2,100 |
23 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.04 | 400 |
22 Jan 2024 | 5.01 | 5.04 | 5.01 | 5.04 | 4.95 | 1,200 |
19 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | 400 |
18 Jan 2024 | 4.97 | 4.97 | 4.96 | 4.97 | 4.88 | 4,000 |
17 Jan 2024 | 5.06 | 5.11 | 5.06 | 5.11 | 5.02 | 40,600 |
16 Jan 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.16 | 7,400 |
12 Jan 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.16 | - |
11 Jan 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.16 | - |
10 Jan 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.16 | 5,700 |
09 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.19 | 5,000 |
08 Jan 2024 | 5.28 | 5.37 | 5.28 | 5.37 | 5.28 | 3,300 |
05 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.34 | 4,600 |
04 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.34 | - |
03 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.34 | - |
02 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.34 | - |
29 Dec 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 5.34 | - |
28 Dec 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 5.34 | 300 |
27 Dec 2023 | 5.37 | 5.40 | 5.37 | 5.40 | 5.31 | 600 |
26 Dec 2023 | 5.41 | 5.46 | 5.31 | 5.31 | 5.22 | 3,500 |
22 Dec 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.09 | 3,500 |
21 Dec 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.22 | 200 |
20 Dec 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 4.99 | - |
19 Dec 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 4.99 | - |
18 Dec 2023 | 4.98 | 5.08 | 4.98 | 5.08 | 4.99 | 1,200 |
15 Dec 2023 | 5.18 | 5.35 | 5.05 | 5.35 | 5.26 | 12,000 |
14 Dec 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.20 | - |
13 Dec 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |