Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
13 Jun 2024 | 7.49 | 7.49 | 7.27 | 7.06 | 7.06 | 40 |
12 Jun 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
11 Jun 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
10 Jun 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
07 Jun 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
06 Jun 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
05 Jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
04 Jun 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
03 Jun 2024 | 6.58 | 6.58 | 6.58 | 6.80 | 6.80 | 450 |
31 May 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
30 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
29 May 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
28 May 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
27 May 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
24 May 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
23 May 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
22 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
21 May 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
20 May 2024 | 6.59 | 6.59 | 6.59 | 6.53 | 6.53 | 100 |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
15 May 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
14 May 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
13 May 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
10 May 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
09 May 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
08 May 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
07 May 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
06 May 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
03 May 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
02 May 2024 | 6.66 | 6.66 | 6.66 | 6.64 | 6.64 | 100 |
30 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
29 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
26 Apr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
25 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
24 Apr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
23 Apr 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
22 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
19 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
18 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
17 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
16 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
15 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
12 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
11 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
10 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
09 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
08 Apr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
05 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
04 Apr 2024 | 7.65 | 7.65 | 7.62 | 7.68 | 7.68 | 300 |
03 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
02 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.42 | 7.42 | 553 |
28 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
27 Mar 2024 | 7.64 | 7.64 | 7.41 | 7.53 | 7.53 | 3,600 |
26 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 200 |
25 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
22 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
21 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.81 | 6.81 | 100 |
20 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.71 | 6.71 | 2,400 |
19 Mar 2024 | 6.52 | 6.52 | 6.52 | 6.58 | 6.58 | 100 |
18 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
15 Mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
14 Mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
13 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
12 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.73 | 6.73 | 100 |
11 Mar 2024 | 6.70 | 6.70 | 6.66 | 6.70 | 6.70 | 450 |
08 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.72 | 6.72 | 2,500 |
07 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
06 Mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
05 Mar 2024 | 6.18 | 6.19 | 5.87 | 6.13 | 6.13 | 2,799 |
04 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
01 Mar 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
29 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
28 Feb 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
27 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
26 Feb 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
23 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
22 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
21 Feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
20 Feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
19 Feb 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
16 Feb 2024 | 6.26 | 6.39 | 6.26 | 6.48 | 6.48 | 1,000 |
15 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.26 | 6.26 | 200 |
14 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
13 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.88 | 6.88 | 1 |
12 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
09 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.48 | 6.48 | 200 |
08 Feb 2024 | 6.46 | 6.46 | 6.46 | 6.40 | 6.40 | 200 |
07 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.32 | 6.32 | 450 |
06 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
05 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.13 | 6.13 | 5,000 |
02 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.16 | 6.16 | 200 |
01 Feb 2024 | 6.31 | 6.31 | 6.22 | 6.18 | 6.18 | 460 |
31 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
30 Jan 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
29 Jan 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
26 Jan 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
25 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
24 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |