Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 113 |
02 May 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 2,229 |
01 May 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 35 |
30 Apr 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 64 |
29 Apr 2024 | 5.63 | 5.63 | 5.58 | 5.63 | 5.63 | 4,042 |
26 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 52 |
24 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 39 |
23 Apr 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 293 |
22 Apr 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 136 |
19 Apr 2024 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | 8,007 |
18 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2,294 |
17 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 47 |
16 Apr 2024 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 1,316 |
15 Apr 2024 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 1,452 |
12 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
11 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1,523 |
10 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 41 |
09 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 66 |
08 Apr 2024 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | 618 |
05 Apr 2024 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | 2,425 |
04 Apr 2024 | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | 8,316 |
03 Apr 2024 | 5.94 | 5.94 | 5.91 | 5.91 | 5.91 | 120 |
02 Apr 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 1,972 |
28 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 42 |
27 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 381 |
26 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 57 |
25 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1,557 |
22 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 62 |
21 Mar 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 638 |
20 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 118 |
19 Mar 2024 | 6.14 | 6.14 | 6.00 | 6.06 | 6.06 | 9,333 |
18 Mar 2024 | 6.18 | 6.19 | 6.14 | 6.14 | 6.14 | 262 |
15 Mar 2024 | 6.24 | 6.24 | 6.23 | 6.23 | 6.23 | 137 |
14 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 200 |
13 Mar 2024 | 6.29 | 6.29 | 6.26 | 6.26 | 6.26 | 464 |
12 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 42,380 |
11 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 275 |
08 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 81 |
07 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 252 |
06 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 16 |
05 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 10,087 |
04 Mar 2024 | 6.35 | 6.40 | 6.35 | 6.39 | 6.39 | 1,844 |
01 Mar 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 25 |
29 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 57 |
29 Feb 2024 | 0.075 Dividend | |||||
28 Feb 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.47 | 176 |
27 Feb 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.47 | 40 |
26 Feb 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.52 | 425 |
23 Feb 2024 | 6.58 | 6.58 | 6.50 | 6.50 | 6.43 | 535 |
22 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | 91 |
21 Feb 2024 | 6.68 | 6.68 | 6.60 | 6.60 | 6.52 | 2,173 |
20 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | 74 |
19 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | 146 |
16 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | 52 |
15 Feb 2024 | 6.67 | 6.70 | 6.67 | 6.70 | 6.62 | 5,190 |
14 Feb 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.61 | 62 |
13 Feb 2024 | 6.70 | 6.72 | 6.70 | 6.72 | 6.64 | 207 |
12 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | 799 |
09 Feb 2024 | 6.68 | 6.70 | 6.68 | 6.70 | 6.62 | 996 |
08 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | 245 |
07 Feb 2024 | 6.80 | 6.80 | 6.72 | 6.72 | 6.64 | 298 |
05 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | 285 |
02 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | - |
01 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | 234 |
31 Jan 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.88 | 196 |
30 Jan 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.88 | 448 |
29 Jan 2024 | 6.96 | 7.05 | 6.96 | 7.02 | 6.94 | 1,459 |
26 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | 112 |
25 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | 246 |
24 Jan 2024 | 7.22 | 7.22 | 7.13 | 7.13 | 7.05 | 30,544 |
23 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
22 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
19 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
18 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
17 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
16 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | 83 |
15 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
12 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
11 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | - |
10 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | 415 |
09 Jan 2024 | 7.20 | 7.30 | 7.20 | 7.30 | 7.22 | 388 |
08 Jan 2024 | 7.30 | 7.30 | 7.27 | 7.27 | 7.19 | 1,395 |
05 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | - |
04 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | 143 |
03 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
29 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
28 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 770 |
27 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
22 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 263 |
21 Dec 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.33 | - |
20 Dec 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.33 | 514 |
19 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.31 | - |
18 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.31 | - |
15 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.31 | 22 |
14 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
13 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
12 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 604 |
11 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
08 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | 632 |
07 Dec 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.25 | 815 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |