Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 6.50 | 6.78 | 6.50 | 6.78 | 6.78 | 4,000 |
03 Jul 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1,400 |
02 Jul 2024 | 5.75 | 6.00 | 5.62 | 6.00 | 6.00 | 2,700 |
01 Jul 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 400 |
28 Jun 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
27 Jun 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 400 |
26 Jun 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 100 |
25 Jun 2024 | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | 600 |
24 Jun 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
21 Jun 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 200 |
20 Jun 2024 | 5.40 | 5.68 | 5.36 | 5.36 | 5.36 | 7,400 |
18 Jun 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
17 Jun 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
14 Jun 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
13 Jun 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
12 Jun 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
11 Jun 2024 | 5.97 | 6.25 | 5.97 | 6.25 | 6.25 | 400 |
10 Jun 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
07 Jun 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
06 Jun 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
05 Jun 2024 | 6.11 | 6.27 | 5.97 | 5.97 | 5.97 | 1,100 |
04 Jun 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
03 Jun 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
31 May 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
30 May 2024 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 10,200 |
29 May 2024 | 6.02 | 6.02 | 5.85 | 5.85 | 5.85 | 8,100 |
28 May 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
24 May 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
23 May 2024 | 6.30 | 6.32 | 6.29 | 6.32 | 6.32 | 8,500 |
22 May 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
21 May 2024 | 6.21 | 6.21 | 5.96 | 5.96 | 5.96 | 71,300 |
20 May 2024 | 6.16 | 6.16 | 5.81 | 5.81 | 5.81 | 10,000 |
17 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
16 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
15 May 2024 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 3,200 |
14 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 300 |
13 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 300 |
10 May 2024 | 6.35 | 6.35 | 6.18 | 6.20 | 6.20 | 20,900 |
09 May 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 13,600 |
08 May 2024 | 6.50 | 6.61 | 6.50 | 6.61 | 6.61 | 5,500 |
07 May 2024 | 6.77 | 6.77 | 6.70 | 6.70 | 6.70 | 2,700 |
06 May 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
03 May 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 400 |
02 May 2024 | 7.05 | 7.09 | 6.75 | 6.76 | 6.76 | 1,100 |
01 May 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 100 |
30 Apr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 200 |
29 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
26 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 100 |
25 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
24 Apr 2024 | 7.31 | 7.31 | 7.22 | 7.22 | 7.22 | 5,000 |
23 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
22 Apr 2024 | 7.39 | 7.39 | 7.35 | 7.35 | 7.35 | 4,200 |
19 Apr 2024 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 16,500 |
18 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
17 Apr 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 2,000 |
16 Apr 2024 | 6.93 | 6.93 | 6.64 | 6.70 | 6.70 | 11,100 |
15 Apr 2024 | 7.00 | 7.00 | 6.80 | 6.85 | 6.85 | 27,500 |
12 Apr 2024 | 7.06 | 7.10 | 6.90 | 6.90 | 6.90 | 4,000 |
11 Apr 2024 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | 27,000 |
10 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7,600 |
09 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3,000 |
08 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
05 Apr 2024 | 6.89 | 6.89 | 6.80 | 6.80 | 6.80 | 2,200 |
04 Apr 2024 | 7.01 | 7.10 | 6.89 | 6.89 | 6.89 | 33,400 |
03 Apr 2024 | 6.90 | 7.02 | 6.90 | 7.02 | 7.02 | 10,800 |
02 Apr 2024 | 6.94 | 6.95 | 6.90 | 6.95 | 6.95 | 25,100 |
01 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4,100 |
28 Mar 2024 | 7.14 | 7.44 | 7.14 | 7.44 | 7.44 | 1,200 |
27 Mar 2024 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 15,500 |
26 Mar 2024 | 7.56 | 7.56 | 7.20 | 7.20 | 7.20 | 6,300 |
25 Mar 2024 | 7.11 | 7.18 | 7.11 | 7.18 | 7.18 | 4,600 |
22 Mar 2024 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | 8,000 |
21 Mar 2024 | 7.40 | 7.70 | 7.40 | 7.40 | 7.40 | 11,300 |
20 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 600 |
19 Mar 2024 | 7.49 | 7.51 | 7.33 | 7.51 | 7.51 | 28,700 |
18 Mar 2024 | 8.21 | 8.21 | 7.50 | 7.81 | 7.81 | 2,200 |
15 Mar 2024 | 7.94 | 8.19 | 7.94 | 8.10 | 8.10 | 2,000 |
14 Mar 2024 | 7.74 | 7.74 | 7.33 | 7.33 | 7.33 | 600 |
13 Mar 2024 | 7.96 | 7.96 | 7.64 | 7.82 | 7.82 | 1,000 |
12 Mar 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 200 |
11 Mar 2024 | 7.58 | 7.75 | 7.43 | 7.75 | 7.75 | 2,800 |
08 Mar 2024 | 7.66 | 7.99 | 7.33 | 7.35 | 7.35 | 10,200 |
07 Mar 2024 | 13.05 | 13.05 | 10.87 | 10.87 | 10.87 | 5,000 |
06 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 200 |
05 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 300 |
04 Mar 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 4,000 |
01 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 200 |
29 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 100 |
28 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
27 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
26 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 200 |
23 Feb 2024 | 13.40 | 13.67 | 13.40 | 13.67 | 13.67 | 8,700 |
22 Feb 2024 | 13.94 | 13.94 | 13.10 | 13.20 | 13.20 | 7,300 |
21 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 500 |
20 Feb 2024 | 13.10 | 13.15 | 13.10 | 13.10 | 13.10 | 3,100 |
16 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 700 |
15 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
14 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
13 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 100 |
12 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |