Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
14 Jun 2024 | 0.172 Dividend | |||||
13 Jun 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.01 | 100 |
12 Jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | - |
11 Jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | 1,900 |
10 Jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | - |
07 Jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | - |
06 Jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | - |
05 Jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | - |
04 Jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | - |
03 Jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | - |
31 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | - |
30 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | - |
29 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | - |
28 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | 5,900 |
24 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | - |
23 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | 1,900 |
22 May 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.69 | - |
21 May 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.69 | - |
20 May 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.69 | - |
17 May 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.69 | 2,300 |
16 May 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.61 | 500 |
15 May 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.45 | 200 |
14 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
13 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
10 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
09 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
08 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
07 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
06 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
03 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
02 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | 400,000 |
01 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
30 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | - |
29 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.12 | 200 |
26 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.49 | 614,000 |
25 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.49 | - |
24 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.49 | - |
23 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.49 | - |
22 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.49 | - |
19 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.49 | 5,900 |
18 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.49 | - |
17 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.49 | 1,000 |
16 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.86 | - |
15 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.86 | 800 |
12 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.08 | - |
11 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.08 | - |
10 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.08 | - |
09 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.08 | - |
08 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.08 | - |
05 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.08 | - |
04 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.08 | 200 |
03 Apr 2024 | 6.15 | 6.15 | 6.09 | 6.09 | 5.92 | 800 |
02 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.70 | - |
01 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.70 | - |
28 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.70 | - |
27 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.70 | - |
26 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.70 | - |
25 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.70 | - |
22 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.70 | - |
21 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.70 | - |
20 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.70 | - |
19 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.70 | 4,000 |
18 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.38 | - |
15 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.38 | - |
14 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.38 | - |
13 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.38 | - |
12 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.38 | 100,000 |
11 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.38 | 100,000 |
08 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.38 | - |
07 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.38 | - |
06 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.38 | - |
05 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.38 | 200,000 |
04 Mar 2024 | 5.55 | 5.55 | 5.53 | 5.53 | 5.38 | 127,500 |
01 Mar 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.53 | 500,000 |
29 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.53 | - |
28 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.53 | - |
27 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.53 | - |
26 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.53 | - |
23 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.53 | - |
22 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.53 | - |
21 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.53 | - |
20 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.53 | - |
16 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.53 | - |
15 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.53 | - |
14 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.53 | 500 |
13 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.69 | 67,000 |
12 Feb 2024 | 5.76 | 5.80 | 5.75 | 5.80 | 5.64 | 180,100 |
09 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.75 | - |
08 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.75 | - |
07 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.75 | - |
06 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.75 | - |
05 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.75 | - |
02 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.75 | - |
01 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.75 | - |
31 Jan 2024 | 5.96 | 5.96 | 5.91 | 5.91 | 5.75 | 1,500 |
30 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.82 | - |
29 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.82 | 7,900 |
26 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.82 | 100 |
25 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.82 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |