Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
13 Jun 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
12 Jun 2024 | 7.20 | 7.40 | 7.05 | 7.40 | 7.40 | 4,800 |
11 Jun 2024 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | 1,000 |
10 Jun 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
07 Jun 2024 | 7.19 | 7.19 | 7.10 | 7.10 | 7.10 | 1,100 |
06 Jun 2024 | 7.08 | 7.50 | 7.08 | 7.50 | 7.50 | 200 |
05 Jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
04 Jun 2024 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 6,400 |
03 Jun 2024 | 7.36 | 7.40 | 7.13 | 7.33 | 7.33 | 1,400 |
31 May 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 300 |
30 May 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 100 |
29 May 2024 | 7.20 | 7.28 | 7.20 | 7.28 | 7.28 | 2,800 |
28 May 2024 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | 2,000 |
24 May 2024 | 7.11 | 7.20 | 7.00 | 7.00 | 7.00 | 9,000 |
23 May 2024 | 7.09 | 7.10 | 7.08 | 7.10 | 7.10 | 2,700 |
22 May 2024 | 6.99 | 7.00 | 6.98 | 7.00 | 7.00 | 3,200 |
21 May 2024 | 6.93 | 6.99 | 6.88 | 6.88 | 6.88 | 10,300 |
20 May 2024 | 6.31 | 6.92 | 6.31 | 6.92 | 6.92 | 29,800 |
17 May 2024 | 6.31 | 6.60 | 6.31 | 6.37 | 6.37 | 3,100 |
16 May 2024 | 6.30 | 6.60 | 6.30 | 6.45 | 6.45 | 6,700 |
15 May 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
14 May 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
13 May 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 3,000 |
10 May 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 100 |
09 May 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
08 May 2024 | 6.01 | 6.40 | 5.96 | 6.38 | 6.38 | 1,500 |
07 May 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
06 May 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
03 May 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 100 |
02 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1,100 |
01 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
30 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
29 Apr 2024 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 2,100 |
26 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
25 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
24 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
23 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
22 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6,600 |
19 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,700 |
18 Apr 2024 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 400 |
17 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 300 |
16 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
15 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 900 |
12 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
11 Apr 2024 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 500 |
10 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
09 Apr 2024 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | 800 |
08 Apr 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 300 |
05 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 200 |
04 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 300 |
03 Apr 2024 | 5.95 | 6.07 | 5.95 | 6.05 | 6.05 | 1,200 |
02 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 300 |
01 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,800 |
28 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
27 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
26 Mar 2024 | 6.10 | 6.10 | 5.85 | 6.10 | 6.10 | 400 |
25 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
22 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,200 |
21 Mar 2024 | 6.25 | 6.59 | 6.14 | 6.14 | 6.14 | 1,700 |
20 Mar 2024 | 6.25 | 6.25 | 6.12 | 6.12 | 6.12 | 600 |
19 Mar 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 100 |
18 Mar 2024 | 5.72 | 6.10 | 5.72 | 6.10 | 6.10 | 800 |
15 Mar 2024 | 5.96 | 6.20 | 5.95 | 6.15 | 6.15 | 600 |
14 Mar 2024 | 6.20 | 6.30 | 6.00 | 6.30 | 6.30 | 9,400 |
13 Mar 2024 | 6.10 | 6.19 | 6.10 | 6.19 | 6.19 | 600 |
12 Mar 2024 | 6.34 | 6.48 | 6.20 | 6.20 | 6.20 | 2,900 |
11 Mar 2024 | 6.34 | 6.34 | 6.14 | 6.32 | 6.32 | 8,300 |
08 Mar 2024 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 300 |
07 Mar 2024 | 6.09 | 6.15 | 6.09 | 6.15 | 6.15 | 900 |
06 Mar 2024 | 5.70 | 5.88 | 5.70 | 5.75 | 5.75 | 114,000 |
05 Mar 2024 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | 400 |
04 Mar 2024 | 5.45 | 5.62 | 5.30 | 5.62 | 5.62 | 8,000 |
01 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 900 |
29 Feb 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 600 |
28 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
27 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
26 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 700 |
23 Feb 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
22 Feb 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
21 Feb 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 400 |
20 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 200 |
16 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
15 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
14 Feb 2024 | 5.49 | 5.52 | 5.49 | 5.52 | 5.52 | 200 |
13 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 300 |
12 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,400 |
09 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
08 Feb 2024 | 5.15 | 5.38 | 5.01 | 5.01 | 5.01 | 4,100 |
07 Feb 2024 | 5.43 | 5.43 | 4.93 | 5.21 | 5.21 | 8,400 |
06 Feb 2024 | 5.37 | 5.52 | 5.35 | 5.52 | 5.52 | 4,900 |
05 Feb 2024 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | 200 |
02 Feb 2024 | 5.37 | 5.80 | 5.37 | 5.80 | 5.80 | 300 |
01 Feb 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 1,000 |
31 Jan 2024 | 5.70 | 5.75 | 5.51 | 5.75 | 5.75 | 19,300 |
30 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1,100 |
29 Jan 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 97,200 |
26 Jan 2024 | 5.72 | 5.99 | 5.70 | 5.99 | 5.99 | 700 |
25 Jan 2024 | 6.06 | 6.07 | 6.06 | 6.06 | 6.06 | 700 |
24 Jan 2024 | 6.29 | 6.36 | 5.82 | 6.06 | 6.06 | 8,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |