Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 300 |
20 May 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
17 May 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
16 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
15 May 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
14 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
13 May 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
10 May 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
09 May 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
08 May 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
07 May 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
06 May 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
03 May 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
02 May 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
30 Apr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
29 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
26 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
25 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
24 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
23 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
22 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
19 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
18 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
17 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
16 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
15 Apr 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
12 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
11 Apr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
10 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
09 Apr 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
08 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
05 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
04 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
03 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
02 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
28 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
27 Mar 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
26 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
25 Mar 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
22 Mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
21 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
20 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
19 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
18 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
15 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
14 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
13 Mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
12 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
11 Mar 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
08 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
07 Mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
06 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
05 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
04 Mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
01 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
29 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
28 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
27 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
26 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
23 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
22 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
21 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
20 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
19 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
16 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
15 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
14 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
13 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
12 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
09 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
08 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
07 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
06 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
05 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
02 Feb 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
01 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
31 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
30 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
29 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
26 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
25 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
24 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
23 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
22 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
19 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
18 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
17 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
16 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
15 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
12 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
11 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
10 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
09 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
08 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
05 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
04 Jan 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
03 Jan 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
02 Jan 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
29 Dec 2023 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | - |
28 Dec 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |