Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
24 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
23 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
22 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
19 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5,900 |
18 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
17 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,000 |
16 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
15 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 800 |
12 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
11 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
10 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
09 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
08 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
05 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
04 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 200 |
03 Apr 2024 | 6.15 | 6.15 | 6.09 | 6.09 | 6.09 | 800 |
02 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
01 Apr 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
28 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
27 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
26 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
25 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
22 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
21 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
20 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
19 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 4,000 |
18 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
15 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
14 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
13 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
12 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 100,000 |
11 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 100,000 |
08 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
07 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
06 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
05 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 200,000 |
04 Mar 2024 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | 127,500 |
01 Mar 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 500,000 |
29 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
28 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
27 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
26 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
23 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
22 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
21 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
20 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
16 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
15 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
14 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 500 |
13 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 67,000 |
12 Feb 2024 | 5.76 | 5.80 | 5.75 | 5.80 | 5.80 | 180,100 |
09 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
08 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
07 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
06 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
05 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
02 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
01 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
31 Jan 2024 | 5.96 | 5.96 | 5.91 | 5.91 | 5.91 | 1,500 |
30 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
29 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 7,900 |
26 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 100 |
25 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1,700 |
24 Jan 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
23 Jan 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
22 Jan 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1,000 |
19 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1,000,000 |
18 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
17 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
16 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
12 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
11 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
10 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
09 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
08 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
05 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 600 |
04 Jan 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 400 |
03 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
02 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
29 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
28 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
27 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
26 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
22 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 21,000 |
21 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
20 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
19 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
18 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
15 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2,900 |
14 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
13 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
12 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
11 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,000 |
08 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
07 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
06 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
05 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
04 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
01 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |