Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
25 Apr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
24 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
23 Apr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
22 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
19 Apr 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
18 Apr 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
15 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
12 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
11 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
10 Apr 2024 | 6.29 | 6.56 | 6.29 | 6.56 | 6.56 | 2 |
09 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
08 Apr 2024 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | 1 |
05 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
04 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
03 Apr 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
02 Apr 2024 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 2 |
28 Mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
27 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
26 Mar 2024 | 6.06 | 6.06 | 5.97 | 5.97 | 5.97 | 1 |
25 Mar 2024 | 5.90 | 6.00 | 5.87 | 6.00 | 6.00 | 2 |
22 Mar 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
21 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
20 Mar 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
19 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 10 |
18 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
15 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
14 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
13 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
12 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
11 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1 |
08 Mar 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 8 |
07 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
06 Mar 2024 | 5.77 | 5.93 | 5.77 | 5.93 | 5.93 | 5 |
05 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
04 Mar 2024 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | 1 |
01 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
29 Feb 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1 |
23 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
22 Feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
21 Feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
20 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
19 Feb 2024 | 6.06 | 6.06 | 6.04 | 6.04 | 6.04 | 1 |
16 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
15 Feb 2024 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | 6 |
14 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
13 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
12 Feb 2024 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | 1 |
09 Feb 2024 | 6.10 | 6.10 | 6.04 | 6.04 | 6.04 | 1 |
08 Feb 2024 | 5.93 | 6.06 | 5.93 | 6.06 | 6.06 | 20 |
07 Feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1 |
06 Feb 2024 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | 7 |
05 Feb 2024 | 6.09 | 6.09 | 5.94 | 5.94 | 5.94 | 1 |
02 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
01 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
31 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
30 Jan 2024 | 6.19 | 6.25 | 6.19 | 6.25 | 6.25 | 15 |
29 Jan 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1 |
26 Jan 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
25 Jan 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 8 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 7.24 | 7.24 | 6.95 | 6.95 | 6.95 | - |
19 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
18 Jan 2024 | 7.64 | 7.65 | 7.64 | 7.64 | 7.64 | 190 |
17 Jan 2024 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | 13 |
16 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
15 Jan 2024 | 7.92 | 7.93 | 7.77 | 7.84 | 7.84 | 176 |
12 Jan 2024 | 8.17 | 8.17 | 7.95 | 7.95 | 7.95 | 13 |
11 Jan 2024 | 7.77 | 8.14 | 7.77 | 8.06 | 8.06 | 385 |
10 Jan 2024 | 7.59 | 7.67 | 7.59 | 7.66 | 7.66 | 75 |
09 Jan 2024 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | 40 |
08 Jan 2024 | 7.59 | 7.60 | 7.59 | 7.60 | 7.60 | - |
05 Jan 2024 | 7.59 | 7.60 | 7.58 | 7.58 | 7.58 | 80 |
04 Jan 2024 | 7.55 | 7.56 | 7.55 | 7.56 | 7.56 | 150 |
03 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
02 Jan 2024 | 8.10 | 8.10 | 7.85 | 7.86 | 7.86 | 483 |
29 Dec 2023 | 8.10 | 8.33 | 8.10 | 8.33 | 8.33 | 414 |
28 Dec 2023 | 8.11 | 8.11 | 8.08 | 8.08 | 8.08 | 300 |
27 Dec 2023 | 7.56 | 7.97 | 7.54 | 7.97 | 7.97 | 217 |
22 Dec 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
21 Dec 2023 | 7.48 | 7.48 | 7.47 | 7.47 | 7.47 | 92 |
20 Dec 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
19 Dec 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
18 Dec 2023 | 7.22 | 7.36 | 7.22 | 7.35 | 7.35 | 50 |
15 Dec 2023 | 7.15 | 7.15 | 7.02 | 7.02 | 7.02 | 195 |
14 Dec 2023 | 6.68 | 6.93 | 6.68 | 6.86 | 6.86 | 183 |
13 Dec 2023 | 7.47 | 7.47 | 6.62 | 6.67 | 6.67 | 345 |
12 Dec 2023 | 7.47 | 7.70 | 7.47 | 7.49 | 7.49 | 175 |
11 Dec 2023 | 8.10 | 8.22 | 8.02 | 8.22 | 8.22 | 495 |
08 Dec 2023 | 8.12 | 8.14 | 8.12 | 8.14 | 8.14 | 1 |
07 Dec 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
06 Dec 2023 | 7.72 | 7.88 | 7.72 | 7.87 | 7.87 | 13 |
05 Dec 2023 | 7.58 | 7.80 | 7.58 | 7.80 | 7.80 | 400 |
04 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |