Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.18 | 6.18 | 6.14 | 6.15 | 6.15 | 2,300 |
02 May 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
01 May 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
30 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
29 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
26 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
25 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
24 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
23 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 100 |
22 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
19 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
18 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
17 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
16 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
15 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 100 |
12 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
11 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
10 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
09 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
08 Apr 2024 | 6.36 | 6.47 | 6.36 | 6.47 | 6.47 | 600 |
05 Apr 2024 | 6.27 | 6.30 | 6.27 | 6.30 | 6.30 | 2,400 |
04 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
03 Apr 2024 | 6.45 | 6.51 | 6.45 | 6.51 | 6.51 | 200 |
02 Apr 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
01 Apr 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
28 Mar 2024 | 6.55 | 6.55 | 6.48 | 6.48 | 6.48 | 200 |
27 Mar 2024 | 6.58 | 6.61 | 6.58 | 6.61 | 6.61 | 5,000 |
26 Mar 2024 | 6.65 | 6.74 | 6.65 | 6.73 | 6.73 | 4,200 |
25 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
22 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
21 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
20 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
19 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
18 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 100 |
15 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
14 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
13 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
12 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
11 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
08 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
07 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
06 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
05 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 200 |
04 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
01 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
29 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
28 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
27 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
26 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 100 |
23 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
22 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 100 |
21 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
20 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
16 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
15 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
14 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 3,600 |
13 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
12 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
09 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
08 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
07 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
06 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
05 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
02 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 100 |
01 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
31 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 4,100 |
30 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
29 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7,900 |
26 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
25 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
24 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 100 |
23 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
22 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
19 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
18 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 100 |
17 Jan 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
16 Jan 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2,400 |
12 Jan 2024 | 7.27 | 7.27 | 7.13 | 7.13 | 7.13 | 1,400 |
11 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2,000 |
10 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
09 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
08 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
05 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
04 Jan 2024 | 6.77 | 7.05 | 6.77 | 7.05 | 7.05 | 6,600 |
03 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
02 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
29 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
28 Dec 2023 | 7.01 | 7.28 | 7.01 | 7.25 | 7.25 | 1,600 |
27 Dec 2023 | 7.21 | 7.21 | 7.02 | 7.02 | 7.02 | 3,800 |
26 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
22 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
21 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1,600 |
20 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
19 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 100 |
18 Dec 2023 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 9,300 |
15 Dec 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
14 Dec 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
13 Dec 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 300 |
12 Dec 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
11 Dec 2023 | 6.79 | 6.79 | 6.65 | 6.76 | 6.76 | 3,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |