Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
17 May 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
16 May 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
15 May 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
14 May 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
13 May 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
10 May 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
09 May 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
08 May 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 100 |
07 May 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
06 May 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
03 May 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
02 May 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
01 May 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
30 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
29 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
26 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
25 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
24 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
23 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
22 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
19 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
18 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
17 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
16 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
15 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
12 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
11 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
10 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
09 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
08 Apr 2024 | 6.30 | 6.30 | 5.37 | 5.37 | 5.37 | 300 |
05 Apr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
04 Apr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
03 Apr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 100 |
02 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
01 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
28 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
27 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
26 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
25 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
22 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
21 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
20 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
19 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
18 Mar 2024 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | 200 |
15 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
14 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 200 |
13 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
12 Mar 2024 | 6.11 | 6.11 | 6.00 | 6.00 | 6.00 | 800 |
11 Mar 2024 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | 700 |
08 Mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
07 Mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 500 |
06 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 100 |
05 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
04 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
01 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
29 Feb 2024 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | 200 |
28 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
27 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
26 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 200 |
23 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
22 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
21 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
20 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
16 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
15 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
14 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
13 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
12 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
09 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 100 |
08 Feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
07 Feb 2024 | 5.05 | 5.07 | 4.91 | 4.91 | 4.91 | 700 |
06 Feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 100 |
05 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
02 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
01 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 200 |
31 Jan 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 100 |
30 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
29 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
26 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
25 Jan 2024 | 5.82 | 5.82 | 5.65 | 5.65 | 5.65 | 200 |
24 Jan 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
23 Jan 2024 | 6.06 | 6.06 | 5.82 | 5.82 | 5.82 | 1,700 |
22 Jan 2024 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 15,500 |
19 Jan 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 100 |
18 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
17 Jan 2024 | 4.63 | 5.30 | 4.63 | 5.30 | 5.30 | 300 |
16 Jan 2024 | 4.43 | 4.55 | 4.34 | 4.55 | 4.55 | 1,100 |
12 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
11 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
10 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
09 Jan 2024 | 4.18 | 4.25 | 4.01 | 4.25 | 4.25 | 3,600 |
08 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 700 |
05 Jan 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
04 Jan 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2,100 |
03 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
02 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
29 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 100 |
28 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
27 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |