Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
01 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
30 Apr 2024 | 5.39 | 5.39 | 5.30 | 5.35 | 5.35 | 600 |
29 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
26 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
25 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4,000 |
24 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
23 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
22 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
19 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
18 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
17 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
16 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
15 Apr 2024 | 5.21 | 5.21 | 5.05 | 5.05 | 5.05 | 13,000 |
12 Apr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
11 Apr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
10 Apr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
09 Apr 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1,500 |
08 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 400 |
05 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
04 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
03 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
02 Apr 2024 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 1,700 |
01 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
28 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1,700 |
27 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
26 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
25 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1,000 |
22 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
21 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
20 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
19 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
18 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 23,000 |
15 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
14 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
13 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1,000 |
12 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
11 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
08 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
07 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
06 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
05 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2,500 |
04 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 800 |
01 Mar 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
29 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
28 Feb 2024 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 4,000 |
27 Feb 2024 | 4.97 | 5.06 | 4.97 | 5.06 | 5.06 | 1,200 |
26 Feb 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
23 Feb 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
22 Feb 2024 | 4.85 | 4.85 | 4.81 | 4.81 | 4.81 | 600 |
21 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
20 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 100 |
16 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
15 Feb 2024 | 5.02 | 5.09 | 5.02 | 5.09 | 5.09 | 3,500 |
14 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
13 Feb 2024 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 300 |
12 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2,500 |
09 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
08 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 300 |
07 Feb 2024 | 5.93 | 5.93 | 5.81 | 5.81 | 5.81 | 4,400 |
06 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
05 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
05 Feb 2024 | 0.162 Dividend | |||||
02 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.12 | - |
01 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.12 | 1,000 |
31 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.23 | - |
30 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.23 | - |
29 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.23 | - |
26 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.23 | 400 |
25 Jan 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.05 | 500 |
24 Jan 2024 | 6.38 | 6.40 | 6.25 | 6.25 | 6.09 | 400 |
23 Jan 2024 | 6.31 | 6.31 | 6.16 | 6.16 | 6.00 | 300 |
22 Jan 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.00 | - |
19 Jan 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.00 | 1,000 |
18 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.10 | - |
17 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.10 | - |
16 Jan 2024 | 6.25 | 6.26 | 6.25 | 6.26 | 6.10 | 1,000 |
12 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.55 | 1,000 |
11 Jan 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.65 | - |
10 Jan 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.65 | - |
09 Jan 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.65 | 100 |
08 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.55 | - |
05 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.55 | - |
04 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.55 | 300 |
03 Jan 2024 | 6.79 | 6.79 | 6.70 | 6.70 | 6.53 | 1,700 |
02 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.77 | 300 |
29 Dec 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.81 | - |
28 Dec 2023 | 6.90 | 6.99 | 6.90 | 6.99 | 6.81 | 900 |
27 Dec 2023 | 6.84 | 7.11 | 6.84 | 7.08 | 6.90 | 10,000 |
26 Dec 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.59 | 500 |
22 Dec 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.83 | - |
21 Dec 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.83 | - |
20 Dec 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.83 | - |
19 Dec 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 6.83 | 300 |
18 Dec 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.73 | 800 |
15 Dec 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.69 | - |
14 Dec 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.69 | 1,000 |
13 Dec 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.53 | - |
12 Dec 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.53 | - |
11 Dec 2023 | 6.84 | 6.84 | 6.70 | 6.70 | 6.53 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |