Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
02 May 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
30 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
29 Apr 2024 | 5.44 | 5.44 | 5.18 | 5.18 | 5.18 | 500 |
26 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
25 Apr 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
24 Apr 2024 | 4.90 | 5.08 | 4.90 | 5.08 | 5.08 | - |
23 Apr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
22 Apr 2024 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 575 |
19 Apr 2024 | 5.13 | 5.13 | 5.06 | 5.06 | 5.06 | - |
18 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
17 Apr 2024 | 5.41 | 5.60 | 5.41 | 5.60 | 5.60 | 400 |
16 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
15 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
12 Apr 2024 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | - |
11 Apr 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
10 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
09 Apr 2024 | 6.13 | 6.36 | 6.13 | 6.36 | 6.36 | - |
08 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
05 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
04 Apr 2024 | 5.81 | 5.84 | 5.81 | 5.84 | 5.84 | - |
03 Apr 2024 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | - |
02 Apr 2024 | 6.61 | 6.61 | 6.03 | 6.03 | 6.03 | - |
28 Mar 2024 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | - |
27 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
26 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
25 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 350 |
22 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
21 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
20 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
19 Mar 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 1,700 |
18 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
15 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
14 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
13 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
12 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
11 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
08 Mar 2024 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 1,060 |
07 Mar 2024 | 5.85 | 6.40 | 5.85 | 6.40 | 6.40 | 32 |
06 Mar 2024 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | 150 |
05 Mar 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 300 |
04 Mar 2024 | 6.20 | 6.35 | 6.20 | 6.30 | 6.30 | 300 |
01 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
29 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
28 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
27 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
26 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
23 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
22 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
21 Feb 2024 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | 750 |
20 Feb 2024 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 640 |
19 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
16 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
15 Feb 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - |
14 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
13 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
12 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
09 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
08 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
07 Feb 2024 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 930 |
06 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
05 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
02 Feb 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1,000 |
01 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
31 Jan 2024 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | 400 |
30 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
29 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
26 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
25 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
24 Jan 2024 | 6.60 | 6.60 | 6.15 | 6.15 | 6.15 | 3,750 |
23 Jan 2024 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 200 |
22 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
19 Jan 2024 | 6.20 | 6.40 | 6.15 | 6.40 | 6.40 | 1,817 |
18 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
17 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
16 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
15 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
12 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
11 Jan 2024 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 1,183 |
10 Jan 2024 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | 80 |
09 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
08 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
05 Jan 2024 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 40 |
04 Jan 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - |
03 Jan 2024 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | 2,200 |
02 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
29 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
28 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
27 Dec 2023 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 500 |
22 Dec 2023 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 400 |
21 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
20 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
19 Dec 2023 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 100 |
18 Dec 2023 | 7.45 | 7.80 | 7.35 | 7.80 | 7.80 | 4,918 |
15 Dec 2023 | 7.40 | 7.65 | 7.40 | 7.55 | 7.55 | 1,906 |
14 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
13 Dec 2023 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | 1,200 |
12 Dec 2023 | 7.10 | 7.25 | 7.10 | 7.15 | 7.15 | 4,136 |
11 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
08 Dec 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |