Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.00 | 0.00 | 0.00 | 14.94 | 14.94 | 228 |
29 Apr 2024 | 6.04 | 6.14 | 6.04 | 14.94 | 14.94 | 25,842 |
26 Apr 2024 | 6.05 | 6.08 | 6.00 | 14.94 | 14.94 | 139,376 |
25 Apr 2024 | 6.01 | 6.07 | 5.95 | 14.94 | 14.94 | 316,973 |
24 Apr 2024 | 6.20 | 6.28 | 6.01 | 14.94 | 14.94 | 1,039,952 |
23 Apr 2024 | 6.95 | 6.97 | 6.76 | 14.94 | 14.94 | 113,118 |
22 Apr 2024 | 6.66 | 6.72 | 6.63 | 14.94 | 14.94 | 49,441 |
19 Apr 2024 | 6.64 | 6.64 | 6.55 | 14.94 | 14.94 | 41,375 |
18 Apr 2024 | 6.56 | 6.68 | 6.56 | 14.94 | 14.94 | 38,854 |
17 Apr 2024 | 6.51 | 6.66 | 6.51 | 14.94 | 14.94 | 90,869 |
16 Apr 2024 | 6.60 | 6.64 | 6.50 | 14.94 | 14.94 | 81,305 |
15 Apr 2024 | 6.86 | 6.86 | 6.75 | 14.94 | 14.94 | 179,620 |
12 Apr 2024 | 6.98 | 6.99 | 6.72 | 14.94 | 14.94 | 190,778 |
11 Apr 2024 | 7.01 | 7.03 | 6.90 | 14.94 | 14.94 | 390,933 |
10 Apr 2024 | 7.01 | 7.10 | 6.97 | 14.94 | 14.94 | 336,948 |
09 Apr 2024 | 6.85 | 6.93 | 6.82 | 14.94 | 14.94 | 843,104 |
08 Apr 2024 | 6.51 | 7.20 | 6.51 | 14.94 | 14.94 | 135,177 |
05 Apr 2024 | 6.51 | 6.52 | 6.46 | 14.94 | 14.94 | 84,909 |
04 Apr 2024 | 6.64 | 6.66 | 6.58 | 14.94 | 14.94 | 1,319,806 |
03 Apr 2024 | 6.57 | 6.66 | 6.55 | 14.94 | 14.94 | 160,838 |
02 Apr 2024 | 6.74 | 6.74 | 6.55 | 14.94 | 14.94 | 120,463 |
28 Mar 2024 | 6.65 | 6.74 | 6.59 | 14.94 | 14.94 | 159,576 |
27 Mar 2024 | 6.86 | 6.94 | 6.67 | 14.94 | 14.94 | 643,855 |
26 Mar 2024 | 6.64 | 6.91 | 6.61 | 14.94 | 14.94 | 1,119,014 |
25 Mar 2024 | 6.88 | 6.88 | 6.68 | 14.94 | 14.94 | 127,782 |
22 Mar 2024 | 6.86 | 6.91 | 6.76 | 14.94 | 14.94 | 108,454 |
21 Mar 2024 | 7.01 | 7.01 | 6.88 | 14.94 | 14.94 | 105,707 |
20 Mar 2024 | 6.86 | 6.94 | 6.83 | 14.94 | 14.94 | 67,336 |
19 Mar 2024 | 6.84 | 6.86 | 6.79 | 14.94 | 14.94 | 640,799 |
18 Mar 2024 | 6.91 | 6.91 | 6.82 | 14.94 | 14.94 | 87,208 |
15 Mar 2024 | 7.05 | 7.05 | 6.86 | 14.94 | 14.94 | 225,632 |
14 Mar 2024 | 7.03 | 7.03 | 6.97 | 14.94 | 14.94 | 27,528 |
13 Mar 2024 | 6.92 | 7.11 | 6.92 | 14.94 | 14.94 | 426,998 |
12 Mar 2024 | 6.88 | 6.99 | 6.88 | 14.94 | 14.94 | 98,311 |
11 Mar 2024 | 6.51 | 6.87 | 6.51 | 14.94 | 14.94 | 1,682,231 |
08 Mar 2024 | 6.55 | 6.57 | 6.49 | 14.94 | 14.94 | 1,689,022 |
07 Mar 2024 | 6.53 | 6.60 | 6.50 | 14.94 | 14.94 | 433,754 |
06 Mar 2024 | 6.51 | 6.57 | 6.51 | 14.94 | 14.94 | 196,411 |
05 Mar 2024 | 6.55 | 6.57 | 6.49 | 14.94 | 14.94 | 93,445 |
04 Mar 2024 | 6.67 | 6.67 | 6.53 | 14.94 | 14.94 | 294,543 |
01 Mar 2024 | 6.55 | 6.69 | 6.55 | 14.94 | 14.94 | 1,288,483 |
29 Feb 2024 | 6.56 | 6.77 | 6.34 | 14.94 | 14.94 | 1,198,826 |
28 Feb 2024 | 6.36 | 6.46 | 6.30 | 14.94 | 14.94 | 1,294,004 |
27 Feb 2024 | 6.20 | 6.20 | 6.16 | 14.94 | 14.94 | 109,743 |
26 Feb 2024 | 6.21 | 6.24 | 6.16 | 14.94 | 14.94 | 97,905 |
23 Feb 2024 | 6.31 | 6.31 | 6.17 | 14.94 | 14.94 | 37,539 |
22 Feb 2024 | 6.24 | 6.30 | 6.20 | 14.94 | 14.94 | 985,446 |
21 Feb 2024 | 6.16 | 6.20 | 6.12 | 14.94 | 14.94 | 38,901 |
20 Feb 2024 | 6.24 | 6.25 | 6.16 | 14.94 | 14.94 | 66,302 |
19 Feb 2024 | 6.26 | 6.32 | 6.22 | 14.94 | 14.94 | 31,180 |
16 Feb 2024 | 6.54 | 6.57 | 6.45 | 14.94 | 14.94 | 56,160 |
15 Feb 2024 | 6.53 | 6.53 | 6.43 | 14.94 | 14.94 | 41,417 |
14 Feb 2024 | 6.37 | 6.45 | 6.36 | 14.94 | 14.94 | 25,542 |
13 Feb 2024 | 6.45 | 6.51 | 6.30 | 14.94 | 14.94 | 30,558 |
12 Feb 2024 | 6.39 | 6.49 | 6.36 | 14.94 | 14.94 | 22,143 |
09 Feb 2024 | 6.34 | 6.41 | 6.31 | 14.94 | 14.94 | 19,264 |
08 Feb 2024 | 6.42 | 6.44 | 6.34 | 14.94 | 14.94 | 55,982 |
07 Feb 2024 | 6.40 | 6.40 | 6.31 | 14.94 | 14.94 | 55,403 |
06 Feb 2024 | 6.47 | 6.47 | 6.38 | 14.94 | 14.94 | 66,601 |
05 Feb 2024 | 6.51 | 6.53 | 6.43 | 14.94 | 14.94 | 101,434 |
02 Feb 2024 | 6.62 | 6.62 | 6.44 | 14.94 | 14.94 | 103,594 |
01 Feb 2024 | 6.66 | 6.68 | 6.54 | 14.94 | 14.94 | 126,045 |
31 Jan 2024 | 6.51 | 6.67 | 6.46 | 14.94 | 14.94 | 99,070 |
30 Jan 2024 | 6.60 | 6.61 | 6.49 | 14.94 | 14.94 | 67,690 |
29 Jan 2024 | 6.45 | 6.55 | 6.40 | 14.94 | 14.94 | 397,294 |
26 Jan 2024 | 6.37 | 6.43 | 6.30 | 14.94 | 14.94 | 1,383,781 |
25 Jan 2024 | 6.39 | 6.41 | 6.31 | 14.94 | 14.94 | 190,711 |
24 Jan 2024 | 6.55 | 6.56 | 6.30 | 14.94 | 14.94 | 110,473 |
23 Jan 2024 | 5.95 | 6.37 | 5.82 | 14.94 | 14.94 | 387,350 |
22 Jan 2024 | 5.84 | 5.93 | 5.83 | 14.94 | 14.94 | 50,697 |
19 Jan 2024 | 5.84 | 5.89 | 5.81 | 14.94 | 14.94 | 78,262 |
18 Jan 2024 | 5.81 | 5.88 | 5.81 | 14.94 | 14.94 | 49,066 |
17 Jan 2024 | 5.94 | 5.94 | 5.78 | 14.94 | 14.94 | 117,698 |
16 Jan 2024 | 5.93 | 5.97 | 5.92 | 14.94 | 14.94 | 63,651 |
15 Jan 2024 | 5.95 | 6.02 | 5.93 | 14.94 | 14.94 | 79,093 |
12 Jan 2024 | 6.11 | 6.16 | 6.03 | 14.94 | 14.94 | 124,878 |
11 Jan 2024 | 6.11 | 6.16 | 6.05 | 14.94 | 14.94 | 78,801 |
10 Jan 2024 | 6.09 | 6.14 | 6.03 | 14.94 | 14.94 | 35,477 |
09 Jan 2024 | 6.31 | 6.31 | 6.05 | 14.94 | 14.94 | 437,509 |
08 Jan 2024 | 6.27 | 6.29 | 6.18 | 14.94 | 14.94 | 46,330 |
05 Jan 2024 | 6.07 | 6.24 | 6.07 | 14.94 | 14.94 | 63,945 |
04 Jan 2024 | 6.36 | 6.36 | 6.24 | 14.94 | 14.94 | 70,078 |
03 Jan 2024 | 6.39 | 6.42 | 6.24 | 14.94 | 14.94 | 53,356 |
02 Jan 2024 | 6.45 | 6.49 | 6.41 | 14.94 | 14.94 | 144,980 |
29 Dec 2023 | 6.42 | 6.49 | 6.40 | 14.94 | 14.94 | 50,301 |
28 Dec 2023 | 6.48 | 6.49 | 6.41 | 14.94 | 14.94 | 54,233 |
27 Dec 2023 | 6.44 | 6.47 | 6.42 | 14.94 | 14.94 | 100,010 |
22 Dec 2023 | 6.40 | 6.41 | 6.32 | 14.94 | 14.94 | 59,037 |
21 Dec 2023 | 6.30 | 6.47 | 6.29 | 14.94 | 14.94 | 160,581 |
20 Dec 2023 | 6.29 | 6.40 | 6.26 | 14.94 | 14.94 | 237,448 |
19 Dec 2023 | 6.35 | 6.41 | 6.25 | 14.94 | 14.94 | 369,561 |
18 Dec 2023 | 6.28 | 6.37 | 6.28 | 14.94 | 14.94 | 117,032 |
15 Dec 2023 | 6.47 | 6.50 | 6.39 | 14.94 | 14.94 | 288,295 |
14 Dec 2023 | 6.23 | 6.52 | 6.12 | 14.94 | 14.94 | 1,002,863 |
13 Dec 2023 | 6.03 | 6.17 | 6.01 | 14.94 | 14.94 | 338,899 |
12 Dec 2023 | 6.03 | 6.09 | 6.01 | 14.94 | 14.94 | 175,966 |
11 Dec 2023 | 5.95 | 6.10 | 5.91 | 14.94 | 14.94 | 322,296 |
08 Dec 2023 | 5.91 | 5.97 | 5.86 | 14.94 | 14.94 | 984,948 |
07 Dec 2023 | 5.75 | 5.85 | 5.75 | 14.94 | 14.94 | 104,428 |
06 Dec 2023 | 5.80 | 5.84 | 5.77 | 14.94 | 14.94 | 568,460 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |