Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 9,900 |
17 May 2024 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | - |
16 May 2024 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | - |
14 May 2024 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | - |
13 May 2024 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | - |
10 May 2024 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | - |
09 May 2024 | 6.985 | 6.985 | 6.985 | 6.990 | 6.990 | 8,000 |
08 May 2024 | 6.905 | 6.905 | 6.905 | 6.905 | 6.905 | 3,000 |
07 May 2024 | 7.015 | 7.015 | 7.015 | 7.015 | 7.015 | - |
06 May 2024 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | - |
03 May 2024 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | - |
02 May 2024 | 6.900 | 6.900 | 6.900 | 6.925 | 6.925 | 700 |
30 Apr 2024 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | - |
29 Apr 2024 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | - |
26 Apr 2024 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | - |
25 Apr 2024 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | - |
24 Apr 2024 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | - |
23 Apr 2024 | 7.455 | 7.455 | 7.455 | 7.510 | 7.510 | 400 |
22 Apr 2024 | 7.315 | 7.315 | 7.315 | 7.315 | 7.315 | 5,000 |
19 Apr 2024 | 7.300 | 7.355 | 7.300 | 7.270 | 7.270 | 199,300 |
18 Apr 2024 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | - |
17 Apr 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | - |
16 Apr 2024 | 7.455 | 7.455 | 7.455 | 7.455 | 7.455 | - |
15 Apr 2024 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | - |
12 Apr 2024 | 7.865 | 7.865 | 7.865 | 7.865 | 7.865 | - |
11 Apr 2024 | 7.865 | 7.865 | 7.865 | 7.865 | 7.865 | - |
10 Apr 2024 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 400 |
09 Apr 2024 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | - |
08 Apr 2024 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | - |
05 Apr 2024 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | - |
03 Apr 2024 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | - |
02 Apr 2024 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | - |
28 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | - |
27 Mar 2024 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | - |
26 Mar 2024 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | - |
25 Mar 2024 | 7.255 | 7.255 | 7.255 | 7.255 | 7.255 | - |
22 Mar 2024 | 7.255 | 7.255 | 7.255 | 7.255 | 7.255 | - |
21 Mar 2024 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | - |
20 Mar 2024 | 7.145 | 7.145 | 7.145 | 7.145 | 7.145 | 200 |
19 Mar 2024 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | - |
18 Mar 2024 | 7.055 | 7.055 | 7.055 | 7.055 | 7.055 | - |
15 Mar 2024 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | - |
14 Mar 2024 | 6.855 | 6.855 | 6.855 | 6.855 | 6.855 | - |
13 Mar 2024 | 6.635 | 6.635 | 6.635 | 6.635 | 6.635 | - |
12 Mar 2024 | 6.655 | 6.655 | 6.655 | 6.655 | 6.655 | - |
11 Mar 2024 | 6.515 | 6.515 | 6.515 | 6.515 | 6.515 | - |
08 Mar 2024 | 6.515 | 6.515 | 6.515 | 6.515 | 6.515 | - |
07 Mar 2024 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | - |
06 Mar 2024 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | - |
05 Mar 2024 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | - |
04 Mar 2024 | 6.345 | 6.345 | 6.345 | 6.345 | 6.345 | 100 |
01 Mar 2024 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | - |
29 Feb 2024 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | - |
28 Feb 2024 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | - |
27 Feb 2024 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | - |
26 Feb 2024 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | - |
23 Feb 2024 | 6.225 | 6.225 | 6.225 | 6.225 | 6.225 | - |
22 Feb 2024 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | - |
21 Feb 2024 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | - |
20 Feb 2024 | 6.115 | 6.115 | 6.115 | 6.115 | 6.115 | - |
19 Feb 2024 | 6.115 | 6.115 | 6.115 | 6.115 | 6.115 | - |
16 Feb 2024 | 6.115 | 6.115 | 6.115 | 6.115 | 6.115 | - |
15 Feb 2024 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | - |
14 Feb 2024 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | - |
09 Feb 2024 | 5.995 | 5.995 | 5.995 | 5.995 | 5.995 | - |
08 Feb 2024 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | - |
07 Feb 2024 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | - |
06 Feb 2024 | 5.985 | 5.985 | 5.985 | 5.985 | 5.985 | - |
05 Feb 2024 | 5.985 | 5.985 | 5.985 | 5.985 | 5.985 | - |
02 Feb 2024 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | - |
01 Feb 2024 | 6.035 | 6.035 | 6.035 | 6.035 | 6.035 | - |
31 Jan 2024 | 6.195 | 6.195 | 6.195 | 6.195 | 6.195 | - |
30 Jan 2024 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | - |
29 Jan 2024 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | - |
26 Jan 2024 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | - |
25 Jan 2024 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | - |
24 Jan 2024 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | - |
23 Jan 2024 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | - |
22 Jan 2024 | 5.545 | 5.545 | 5.545 | 5.545 | 5.545 | - |
19 Jan 2024 | 5.595 | 5.595 | 5.595 | 5.595 | 5.595 | - |
18 Jan 2024 | 5.605 | 5.605 | 5.605 | 5.605 | 5.605 | - |
17 Jan 2024 | 5.635 | 5.635 | 5.635 | 5.635 | 5.635 | - |
16 Jan 2024 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | - |
15 Jan 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | - |
12 Jan 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | - |
11 Jan 2024 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | - |
10 Jan 2024 | 5.905 | 5.905 | 5.905 | 5.905 | 5.905 | - |
09 Jan 2024 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | - |
08 Jan 2024 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | - |
05 Jan 2024 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | - |
04 Jan 2024 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | - |
03 Jan 2024 | 6.155 | 6.155 | 6.155 | 6.155 | 6.155 | - |
02 Jan 2024 | 6.185 | 6.210 | 6.185 | 6.205 | 6.205 | 200 |
29 Dec 2023 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | - |
28 Dec 2023 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | - |
27 Dec 2023 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | - |
22 Dec 2023 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | - |
21 Dec 2023 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | - |
20 Dec 2023 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | - |
19 Dec 2023 | 6.055 | 6.055 | 6.055 | 6.055 | 6.055 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |