Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 100 |
22 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
19 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
18 Apr 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
17 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
16 Apr 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
15 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
12 Apr 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
11 Apr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
10 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
09 Apr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
08 Apr 2024 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | 100 |
05 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
04 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
03 Apr 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
02 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 100 |
28 Mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
27 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
26 Mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
25 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
22 Mar 2024 | 6.33 | 6.42 | 6.33 | 6.42 | 6.42 | 230 |
21 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
20 Mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1,600 |
19 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
18 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
15 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
14 Mar 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
13 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
12 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
11 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
08 Mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
07 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
06 Mar 2024 | 6.14 | 6.23 | 6.14 | 6.23 | 6.23 | 400 |
05 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
04 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 32 |
01 Mar 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
29 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
28 Feb 2024 | 6.21 | 6.21 | 6.14 | 6.14 | 6.14 | 84 |
27 Feb 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
26 Feb 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
23 Feb 2024 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | 300 |
22 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
21 Feb 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
20 Feb 2024 | 6.69 | 6.69 | 6.49 | 6.49 | 6.49 | 250 |
19 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
19 Feb 2024 | 4.27 Dividend | |||||
16 Feb 2024 | 7.08 | 7.26 | 7.08 | 7.26 | 2.99 | 30 |
15 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 2.80 | - |
14 Feb 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 2.73 | - |
13 Feb 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 2.75 | - |
12 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 2.69 | - |
09 Feb 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 2.67 | - |
08 Feb 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 2.69 | - |
07 Feb 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 2.67 | - |
06 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 2.63 | - |
05 Feb 2024 | 6.61 | 6.61 | 6.44 | 6.44 | 2.65 | 350 |
02 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 2.79 | - |
01 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 2.81 | - |
31 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 2.78 | - |
30 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 2.78 | - |
29 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 2.72 | - |
26 Jan 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 2.74 | - |
25 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 2.71 | - |
24 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 2.68 | - |
23 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 2.66 | - |
22 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 2.64 | - |
19 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 2.60 | - |
18 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 2.61 | - |
17 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 2.60 | - |
16 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 2.64 | - |
15 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 2.66 | - |
12 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 2.66 | - |
11 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 2.66 | - |
10 Jan 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 2.73 | - |
09 Jan 2024 | 6.68 | 6.70 | 6.68 | 6.70 | 2.76 | 20 |
08 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 2.83 | - |
05 Jan 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 2.89 | - |
04 Jan 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 2.87 | - |
03 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 2.88 | - |
02 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 2.90 | - |
29 Dec 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 2.89 | - |
28 Dec 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 2.91 | - |
27 Dec 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 2.88 | - |
22 Dec 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 2.83 | - |
21 Dec 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 2.85 | - |
20 Dec 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 2.90 | - |
19 Dec 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 2.89 | - |
18 Dec 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 2.86 | - |
15 Dec 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 2.81 | - |
14 Dec 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 2.83 | - |
13 Dec 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 2.73 | - |
12 Dec 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 2.70 | - |
11 Dec 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 2.70 | - |
08 Dec 2023 | 6.54 | 6.69 | 6.50 | 6.69 | 2.76 | 315 |
07 Dec 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 2.71 | - |
06 Dec 2023 | 6.72 | 6.72 | 6.70 | 6.70 | 2.76 | 1,000 |
05 Dec 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 2.76 | - |
04 Dec 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 2.81 | - |
01 Dec 2023 | 6.69 | 6.76 | 6.69 | 6.76 | 2.78 | 500 |
30 Nov 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 2.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |