Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 5.40 | 5.40 | 30 |
24 Apr 2024 | 5.56 | 5.56 | 5.48 | 5.48 | 5.48 | 501 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 5.48 | 5.55 | 5.42 | 5.42 | 5.42 | 18 |
19 Apr 2024 | 5.52 | 5.52 | 5.44 | 5.44 | 5.44 | 46 |
18 Apr 2024 | 5.53 | 5.61 | 5.53 | 5.53 | 5.53 | 842 |
17 Apr 2024 | 5.56 | 5.63 | 5.56 | 5.61 | 5.61 | 629 |
16 Apr 2024 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | 323 |
15 Apr 2024 | 5.70 | 5.70 | 5.61 | 5.61 | 5.61 | 178 |
12 Apr 2024 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 2,108 |
11 Apr 2024 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | 102 |
10 Apr 2024 | 5.70 | 5.77 | 5.70 | 5.72 | 5.72 | 142 |
09 Apr 2024 | 5.90 | 5.91 | 5.84 | 5.84 | 5.84 | 125 |
08 Apr 2024 | 5.98 | 5.98 | 5.91 | 5.91 | 5.91 | 171 |
05 Apr 2024 | 5.96 | 5.98 | 5.90 | 5.97 | 5.97 | 84 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 40 |
02 Apr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 10 |
28 Mar 2024 | 6.07 | 6.16 | 6.03 | 6.07 | 6.07 | 1,025 |
27 Mar 2024 | 6.13 | 6.13 | 5.86 | 6.00 | 6.00 | 408 |
26 Mar 2024 | 6.09 | 6.09 | 5.95 | 5.95 | 5.95 | 202 |
25 Mar 2024 | 6.00 | 6.01 | 5.86 | 6.00 | 6.00 | 1,086 |
22 Mar 2024 | 6.18 | 6.18 | 6.06 | 6.14 | 6.14 | 447 |
21 Mar 2024 | 6.26 | 6.26 | 6.21 | 6.22 | 6.22 | 1,240 |
20 Mar 2024 | 5.89 | 6.11 | 5.74 | 6.11 | 6.11 | 641 |
19 Mar 2024 | 5.24 | 5.88 | 5.23 | 5.88 | 5.88 | 1,541 |
18 Mar 2024 | 5.36 | 5.37 | 5.33 | 5.37 | 5.37 | 338 |
15 Mar 2024 | 5.59 | 5.59 | 5.38 | 5.38 | 5.38 | 5,809 |
14 Mar 2024 | 5.67 | 5.69 | 5.59 | 5.59 | 5.59 | 3,310 |
13 Mar 2024 | 5.55 | 5.83 | 5.54 | 5.74 | 5.74 | 4,773 |
12 Mar 2024 | 5.86 | 5.90 | 5.81 | 5.81 | 5.81 | 1,018 |
11 Mar 2024 | 6.01 | 6.24 | 6.01 | 6.09 | 6.09 | 4,806 |
08 Mar 2024 | 6.53 | 6.57 | 5.95 | 5.99 | 5.99 | 1,100 |
07 Mar 2024 | 7.00 | 7.42 | 5.99 | 6.38 | 6.38 | 30,455 |
06 Mar 2024 | 5.93 | 5.98 | 5.89 | 5.90 | 5.90 | 798 |
05 Mar 2024 | 6.05 | 6.06 | 6.05 | 6.05 | 6.05 | 13 |
04 Mar 2024 | 6.10 | 6.10 | 6.04 | 6.04 | 6.04 | 68 |
01 Mar 2024 | 5.91 | 5.98 | 5.91 | 5.98 | 5.98 | 93 |
29 Feb 2024 | 6.03 | 6.10 | 5.95 | 5.95 | 5.95 | 59 |
28 Feb 2024 | 5.99 | 5.99 | 5.94 | 5.96 | 5.96 | 518 |
27 Feb 2024 | 6.05 | 6.09 | 6.05 | 6.06 | 6.06 | 13 |
26 Feb 2024 | 5.80 | 6.02 | 5.80 | 6.02 | 6.02 | 177 |
23 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 700 |
22 Feb 2024 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | 110 |
21 Feb 2024 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | 1,780 |
20 Feb 2024 | 6.09 | 6.09 | 5.93 | 5.93 | 5.93 | 40 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 6.45 | 6.45 | 6.25 | 6.40 | 6.40 | 385 |
15 Feb 2024 | 6.33 | 6.35 | 6.25 | 6.34 | 6.34 | 146 |
14 Feb 2024 | 6.14 | 6.14 | 6.08 | 6.08 | 6.08 | 110 |
13 Feb 2024 | 6.11 | 6.34 | 6.02 | 6.07 | 6.07 | 227 |
12 Feb 2024 | 6.00 | 6.39 | 6.00 | 6.37 | 6.37 | 87 |
09 Feb 2024 | 5.96 | 5.98 | 5.93 | 5.98 | 5.98 | 3,317 |
08 Feb 2024 | 5.72 | 5.94 | 5.72 | 5.94 | 5.94 | 26 |
07 Feb 2024 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 206 |
06 Feb 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 4 |
05 Feb 2024 | 5.97 | 5.97 | 5.96 | 5.96 | 5.96 | 16 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 6.09 | 6.09 | 6.02 | 6.02 | 6.02 | 118 |
31 Jan 2024 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 1,163 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 6.13 | 6.15 | 6.13 | 6.15 | 6.15 | 20 |
26 Jan 2024 | 6.24 | 6.25 | 6.24 | 6.24 | 6.24 | 145 |
25 Jan 2024 | 6.17 | 6.20 | 6.11 | 6.11 | 6.11 | 1,866 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 6.00 | 6.05 | 5.94 | 6.00 | 6.00 | 788 |
19 Jan 2024 | 5.68 | 5.85 | 5.68 | 5.84 | 5.84 | 3,922 |
18 Jan 2024 | 5.78 | 5.79 | 5.72 | 5.72 | 5.72 | 86 |
17 Jan 2024 | 5.43 | 5.63 | 5.40 | 5.63 | 5.63 | 456 |
16 Jan 2024 | 5.47 | 5.55 | 5.31 | 5.50 | 5.50 | 478 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 120 |
11 Jan 2024 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 18 |
10 Jan 2024 | 5.52 | 5.59 | 5.52 | 5.58 | 5.58 | 96 |
09 Jan 2024 | 5.65 | 5.66 | 5.33 | 5.66 | 5.66 | 322 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 5.48 | 5.57 | 5.48 | 5.57 | 5.57 | 1,082 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 5.73 | 5.73 | 5.60 | 5.60 | 5.60 | 82 |
02 Jan 2024 | 5.89 | 5.89 | 5.78 | 5.84 | 5.84 | 148 |
29 Dec 2023 | 6.00 | 6.01 | 5.93 | 5.96 | 5.96 | 391 |
28 Dec 2023 | 6.00 | 6.00 | 5.91 | 5.96 | 5.96 | 1,381 |
27 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 139 |
22 Dec 2023 | 5.83 | 5.85 | 5.79 | 5.85 | 5.85 | 1,149 |
21 Dec 2023 | 5.77 | 5.78 | 5.72 | 5.74 | 5.74 | 4,086 |
20 Dec 2023 | 5.75 | 5.90 | 5.72 | 5.90 | 5.90 | 2,732 |
19 Dec 2023 | 5.81 | 5.84 | 5.77 | 5.77 | 5.77 | 1,379 |
18 Dec 2023 | 5.55 | 5.75 | 5.55 | 5.74 | 5.74 | 2,811 |
15 Dec 2023 | 5.82 | 5.82 | 5.49 | 5.50 | 5.50 | 2,885 |
14 Dec 2023 | 5.86 | 5.89 | 5.65 | 5.65 | 5.65 | 3,926 |
13 Dec 2023 | 5.43 | 5.55 | 5.43 | 5.55 | 5.55 | 1,985 |
12 Dec 2023 | 5.43 | 5.48 | 5.30 | 5.48 | 5.48 | 1,523 |
11 Dec 2023 | 5.75 | 5.75 | 5.49 | 5.49 | 5.49 | 2,894 |
08 Dec 2023 | 5.49 | 5.83 | 5.49 | 5.68 | 5.68 | 2,597 |
07 Dec 2023 | 5.53 | 5.74 | 5.47 | 5.48 | 5.48 | 9,388 |
06 Dec 2023 | 5.57 | 5.93 | 5.39 | 5.58 | 5.58 | 26,229 |
05 Dec 2023 | 6.92 | 6.97 | 6.80 | 6.91 | 6.91 | 1,514 |
04 Dec 2023 | 6.80 | 7.02 | 6.80 | 6.97 | 6.97 | 306 |
01 Dec 2023 | 6.73 | 6.75 | 6.69 | 6.75 | 6.75 | 46 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |