Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.00 | 0.00 | 0.00 | 7.05 | 7.05 | 688 |
26 Mar 2024 | 7.87 | 7.87 | 6.95 | 6.98 | 6.98 | 3,379 |
25 Mar 2024 | 7.06 | 7.65 | 7.06 | 7.18 | 7.18 | 8,218 |
22 Mar 2024 | 6.48 | 6.69 | 6.48 | 6.66 | 6.66 | 15 |
21 Mar 2024 | 6.58 | 6.80 | 6.58 | 6.80 | 6.80 | 49 |
20 Mar 2024 | 6.38 | 6.41 | 6.38 | 6.39 | 6.39 | 49 |
19 Mar 2024 | 6.22 | 6.29 | 6.18 | 6.29 | 6.29 | 15 |
18 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1 |
15 Mar 2024 | 6.38 | 6.40 | 6.34 | 6.34 | 6.34 | 41 |
14 Mar 2024 | 6.43 | 6.43 | 6.39 | 6.39 | 6.39 | 160 |
13 Mar 2024 | 6.24 | 6.59 | 6.24 | 6.59 | 6.59 | 16 |
12 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6 |
11 Mar 2024 | 6.47 | 6.47 | 6.41 | 6.42 | 6.42 | 302 |
08 Mar 2024 | 6.34 | 6.34 | 6.26 | 6.28 | 6.28 | 96 |
07 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 2 |
06 Mar 2024 | 6.26 | 6.30 | 6.26 | 6.30 | 6.30 | 4 |
05 Mar 2024 | 6.40 | 6.40 | 6.33 | 6.33 | 6.33 | 78 |
04 Mar 2024 | 6.46 | 6.49 | 6.43 | 6.43 | 6.43 | 938 |
01 Mar 2024 | 6.73 | 6.73 | 6.39 | 6.50 | 6.50 | 476 |
29 Feb 2024 | 6.46 | 6.56 | 6.40 | 6.44 | 6.44 | 1,556 |
28 Feb 2024 | 6.30 | 6.30 | 6.17 | 6.20 | 6.20 | 2,340 |
27 Feb 2024 | 6.11 | 6.38 | 6.11 | 6.38 | 6.38 | 1,883 |
26 Feb 2024 | 5.90 | 6.13 | 5.90 | 6.13 | 6.13 | 88 |
23 Feb 2024 | 6.09 | 6.17 | 5.98 | 5.98 | 5.98 | 4,731 |
22 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1 |
21 Feb 2024 | 6.56 | 6.57 | 6.56 | 6.56 | 6.56 | 1,400 |
20 Feb 2024 | 6.62 | 6.75 | 6.62 | 6.75 | 6.75 | 1,303 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 15 |
15 Feb 2024 | 6.48 | 6.49 | 6.48 | 6.49 | 6.49 | 8 |
14 Feb 2024 | 6.49 | 6.52 | 6.49 | 6.50 | 6.50 | 1,550 |
13 Feb 2024 | 6.59 | 6.67 | 6.45 | 6.45 | 6.45 | 2,519 |
12 Feb 2024 | 6.74 | 6.82 | 6.74 | 6.82 | 6.82 | 225 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 6.68 | 6.70 | 6.68 | 6.70 | 6.70 | 260 |
07 Feb 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 12 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 6.81 | 6.81 | 6.47 | 6.47 | 6.47 | 1,251 |
02 Feb 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 4 |
01 Feb 2024 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | 106 |
31 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 71 |
30 Jan 2024 | 7.32 | 7.32 | 7.27 | 7.29 | 7.29 | 70 |
29 Jan 2024 | 7.22 | 7.22 | 7.16 | 7.18 | 7.18 | 3 |
26 Jan 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 3 |
25 Jan 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 3 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 2 |
22 Jan 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2 |
19 Jan 2024 | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | 1,705 |
18 Jan 2024 | 7.03 | 7.03 | 6.92 | 6.92 | 6.92 | 3 |
17 Jan 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 44 |
16 Jan 2024 | 7.08 | 7.08 | 7.05 | 7.05 | 7.05 | 47 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 7.19 | 7.19 | 7.18 | 7.18 | 7.18 | 13 |
11 Jan 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1 |
10 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
09 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 67 |
08 Jan 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 7.33 | 7.33 | 7.22 | 7.22 | 7.22 | 9 |
02 Jan 2024 | 7.25 | 7.39 | 7.17 | 7.39 | 7.39 | 357 |
29 Dec 2023 | 7.32 | 7.32 | 7.23 | 7.26 | 7.26 | 28 |
28 Dec 2023 | 7.27 | 7.27 | 7.26 | 7.26 | 7.26 | 10 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 7.14 | 7.25 | 7.14 | 7.21 | 7.21 | 3 |
21 Dec 2023 | 7.16 | 7.16 | 7.13 | 7.14 | 7.14 | 2 |
20 Dec 2023 | 7.22 | 7.22 | 7.15 | 7.20 | 7.20 | 22 |
19 Dec 2023 | 7.11 | 7.22 | 7.11 | 7.14 | 7.14 | 9 |
18 Dec 2023 | 7.07 | 7.07 | 7.02 | 7.02 | 7.02 | 214 |
15 Dec 2023 | 7.28 | 7.28 | 7.09 | 7.09 | 7.09 | 473 |
14 Dec 2023 | 7.22 | 7.36 | 7.06 | 7.17 | 7.17 | 161 |
13 Dec 2023 | 6.74 | 6.74 | 6.63 | 6.63 | 6.63 | 829 |
12 Dec 2023 | 7.02 | 7.02 | 6.79 | 6.79 | 6.79 | 12 |
11 Dec 2023 | 7.16 | 7.16 | 6.98 | 7.08 | 7.08 | 90 |
08 Dec 2023 | 7.09 | 7.09 | 7.01 | 7.01 | 7.01 | 13 |
07 Dec 2023 | 6.85 | 7.17 | 6.85 | 7.15 | 7.15 | 121 |
06 Dec 2023 | 6.87 | 6.87 | 6.82 | 6.84 | 6.84 | 1 |
05 Dec 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 15 |
04 Dec 2023 | 7.15 | 7.31 | 7.15 | 7.25 | 7.25 | 2,746 |
01 Dec 2023 | 6.84 | 6.87 | 6.84 | 6.87 | 6.87 | 3,089 |
30 Nov 2023 | 7.05 | 7.05 | 6.83 | 6.83 | 6.83 | 400 |
29 Nov 2023 | 7.04 | 7.04 | 6.99 | 6.99 | 6.99 | 8 |
28 Nov 2023 | 6.84 | 6.93 | 6.84 | 6.93 | 6.93 | 60 |
27 Nov 2023 | 6.97 | 6.97 | 6.79 | 6.79 | 6.79 | 2,358 |
24 Nov 2023 | 6.82 | 7.00 | 6.82 | 7.00 | 7.00 | 32 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 23 |
21 Nov 2023 | 6.96 | 6.96 | 6.76 | 6.77 | 6.77 | 5 |
20 Nov 2023 | 6.95 | 7.04 | 6.95 | 7.00 | 7.00 | 87 |
17 Nov 2023 | 7.05 | 7.05 | 6.98 | 6.98 | 6.98 | 11 |
16 Nov 2023 | 7.12 | 7.12 | 6.93 | 6.94 | 6.94 | 857 |
15 Nov 2023 | 7.30 | 7.30 | 7.16 | 7.19 | 7.19 | 259 |
14 Nov 2023 | 7.43 | 7.43 | 7.13 | 7.13 | 7.13 | 15 |
13 Nov 2023 | 7.22 | 7.22 | 7.10 | 7.13 | 7.13 | 1,700 |
10 Nov 2023 | 7.05 | 7.34 | 6.56 | 7.25 | 7.25 | 934 |
09 Nov 2023 | 6.45 | 6.50 | 6.45 | 6.49 | 6.49 | 1,782 |
08 Nov 2023 | 6.55 | 6.65 | 6.55 | 6.57 | 6.57 | 2,001 |
07 Nov 2023 | 6.72 | 6.77 | 6.60 | 6.72 | 6.72 | 266 |
06 Nov 2023 | 7.04 | 7.04 | 6.98 | 7.01 | 7.01 | 4 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |