Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 6.08 | 6.08 | 8,050 |
24 Apr 2024 | 6.17 | 6.24 | 6.17 | 6.24 | 6.24 | 386 |
23 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 2 |
22 Apr 2024 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | 186 |
19 Apr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1 |
18 Apr 2024 | 5.88 | 5.90 | 5.86 | 5.86 | 5.86 | 5 |
17 Apr 2024 | 5.84 | 5.84 | 5.82 | 5.84 | 5.84 | 316 |
16 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 297 |
15 Apr 2024 | 5.84 | 5.92 | 5.82 | 5.90 | 5.90 | 315 |
12 Apr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 5 |
11 Apr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2 |
10 Apr 2024 | 5.88 | 5.88 | 5.82 | 5.82 | 5.82 | 10 |
09 Apr 2024 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | 61 |
08 Apr 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 84 |
05 Apr 2024 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 131 |
04 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 180 |
03 Apr 2024 | 5.78 | 5.78 | 5.72 | 5.72 | 5.72 | 53 |
02 Apr 2024 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | 720 |
28 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 770 |
27 Mar 2024 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | 649 |
26 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 821 |
25 Mar 2024 | 5.83 | 5.83 | 5.80 | 5.80 | 5.80 | 493 |
22 Mar 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 218 |
21 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 30 |
20 Mar 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 76 |
19 Mar 2024 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | 6 |
18 Mar 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 255 |
15 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1 |
14 Mar 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 107 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 232 |
11 Mar 2024 | 5.90 | 5.99 | 5.90 | 5.98 | 5.98 | 141 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 5 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 6.03 | 6.03 | 5.94 | 5.96 | 5.96 | 424 |
04 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 42 |
01 Mar 2024 | 6.01 | 6.08 | 6.01 | 6.08 | 6.08 | 397 |
29 Feb 2024 | 6.06 | 6.06 | 6.03 | 6.03 | 6.03 | 722 |
28 Feb 2024 | 6.04 | 6.10 | 6.04 | 6.10 | 6.10 | 556 |
27 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 313 |
26 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 207 |
23 Feb 2024 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 891 |
22 Feb 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 957 |
21 Feb 2024 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | 1,090 |
20 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 21 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | 352 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1 |
09 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 672 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 624 |
05 Feb 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1,080 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 74 |
31 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 25 |
30 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 13 |
29 Jan 2024 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | 151 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 99 |
23 Jan 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 74 |
22 Jan 2024 | 6.07 | 6.21 | 6.07 | 6.21 | 6.21 | 147 |
19 Jan 2024 | 6.15 | 6.15 | 6.02 | 6.02 | 6.02 | 1,078 |
18 Jan 2024 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 446 |
17 Jan 2024 | 6.42 | 6.42 | 6.25 | 6.25 | 6.25 | 560 |
16 Jan 2024 | 6.47 | 6.47 | 6.43 | 6.46 | 6.46 | 169 |
15 Jan 2024 | 6.47 | 6.48 | 6.40 | 6.40 | 6.40 | 144 |
12 Jan 2024 | 6.48 | 6.48 | 6.41 | 6.41 | 6.41 | 1,320 |
11 Jan 2024 | 6.49 | 6.49 | 6.41 | 6.41 | 6.41 | 360 |
10 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 47 |
09 Jan 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 302 |
08 Jan 2024 | 6.46 | 6.46 | 6.43 | 6.43 | 6.43 | 76 |
05 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 22 |
04 Jan 2024 | 6.46 | 6.46 | 6.37 | 6.37 | 6.37 | 174 |
03 Jan 2024 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 9 |
02 Jan 2024 | 6.27 | 6.40 | 6.27 | 6.40 | 6.40 | 168 |
29 Dec 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 100 |
28 Dec 2023 | 6.49 | 6.50 | 6.44 | 6.50 | 6.50 | 1,257 |
27 Dec 2023 | 6.49 | 6.49 | 6.42 | 6.42 | 6.42 | 48 |
22 Dec 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 5 |
21 Dec 2023 | 6.37 | 6.37 | 6.30 | 6.30 | 6.30 | 12 |
20 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 16 |
19 Dec 2023 | 6.22 | 6.26 | 6.22 | 6.24 | 6.24 | 47 |
18 Dec 2023 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 63 |
15 Dec 2023 | 6.17 | 6.28 | 6.10 | 6.20 | 6.20 | 3,240 |
14 Dec 2023 | 6.05 | 6.23 | 6.05 | 6.23 | 6.23 | 941 |
13 Dec 2023 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 194 |
12 Dec 2023 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | 63 |
11 Dec 2023 | 6.09 | 6.09 | 6.08 | 6.08 | 6.08 | 247 |
08 Dec 2023 | 6.09 | 6.09 | 6.05 | 6.05 | 6.05 | 793 |
07 Dec 2023 | 5.94 | 5.98 | 5.94 | 5.98 | 5.98 | 872 |
06 Dec 2023 | 6.19 | 6.19 | 6.14 | 6.15 | 6.15 | 357 |
05 Dec 2023 | 6.30 | 6.30 | 6.19 | 6.20 | 6.20 | 100 |
04 Dec 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 91 |
01 Dec 2023 | 6.33 | 6.33 | 6.27 | 6.30 | 6.30 | 144 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |