Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 6.20 | 6.34 | 6.20 | 6.24 | 6.24 | 1,175 |
29 Apr 2024 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | 4,690 |
26 Apr 2024 | 6.30 | 6.38 | 6.30 | 6.36 | 6.36 | 3,070 |
25 Apr 2024 | 6.38 | 6.54 | 6.36 | 6.36 | 6.36 | 440 |
24 Apr 2024 | 6.36 | 6.48 | 6.36 | 6.48 | 6.48 | 2,700 |
23 Apr 2024 | 6.32 | 6.32 | 6.28 | 6.28 | 6.28 | 300 |
22 Apr 2024 | 6.16 | 6.42 | 6.16 | 6.42 | 6.42 | 2,540 |
19 Apr 2024 | 5.98 | 6.20 | 5.98 | 6.20 | 6.20 | 2,218 |
18 Apr 2024 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 1,735 |
17 Apr 2024 | 6.02 | 6.08 | 6.02 | 6.08 | 6.08 | 800 |
16 Apr 2024 | 5.98 | 6.08 | 5.98 | 6.02 | 6.02 | 7,124 |
15 Apr 2024 | 6.12 | 6.12 | 6.00 | 6.00 | 6.00 | 520 |
12 Apr 2024 | 5.80 | 6.20 | 5.80 | 6.20 | 6.20 | 1,600 |
11 Apr 2024 | 6.38 | 6.38 | 5.70 | 5.80 | 5.80 | 35,349 |
10 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
09 Apr 2024 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | 1 |
08 Apr 2024 | 6.48 | 6.50 | 6.42 | 6.50 | 6.50 | 2,260 |
05 Apr 2024 | 6.30 | 6.38 | 6.28 | 6.36 | 6.36 | 1,447 |
04 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
03 Apr 2024 | 6.32 | 6.32 | 6.22 | 6.22 | 6.22 | 580 |
02 Apr 2024 | 6.32 | 6.40 | 6.22 | 6.32 | 6.32 | 2,250 |
28 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
27 Mar 2024 | 5.86 | 6.00 | 5.86 | 5.94 | 5.94 | 1,785 |
26 Mar 2024 | 5.77 | 5.99 | 5.77 | 5.99 | 5.99 | 20 |
25 Mar 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 446 |
22 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
21 Mar 2024 | 5.49 | 5.70 | 5.49 | 5.61 | 5.61 | 1,860 |
20 Mar 2024 | 5.80 | 5.84 | 5.64 | 5.69 | 5.69 | 1,180 |
19 Mar 2024 | 5.54 | 5.90 | 5.54 | 5.74 | 5.74 | 2,400 |
18 Mar 2024 | 5.13 | 5.93 | 5.13 | 5.59 | 5.59 | 7,767 |
15 Mar 2024 | 4.00 | 5.02 | 4.00 | 5.02 | 5.02 | 4,193 |
14 Mar 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
13 Mar 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
12 Mar 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
11 Mar 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
08 Mar 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
07 Mar 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
06 Mar 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
05 Mar 2024 | 3.89 | 4.04 | 3.89 | 4.04 | 4.04 | 10 |
04 Mar 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
01 Mar 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
29 Feb 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 274 |
28 Feb 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
27 Feb 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
26 Feb 2024 | 4.14 | 4.14 | 4.11 | 4.11 | 4.11 | 90 |
23 Feb 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
22 Feb 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
21 Feb 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
20 Feb 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
19 Feb 2024 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 168 |
16 Feb 2024 | 4.16 | 4.32 | 4.16 | 4.32 | 4.32 | 500 |
15 Feb 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
14 Feb 2024 | 4.36 | 4.36 | 4.10 | 4.13 | 4.13 | 1,600 |
13 Feb 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
12 Feb 2024 | 4.47 | 4.49 | 4.41 | 4.41 | 4.41 | 1,000 |
09 Feb 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
08 Feb 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
07 Feb 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
06 Feb 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
05 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
02 Feb 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
01 Feb 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
31 Jan 2024 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | 500 |
30 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
29 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
26 Jan 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
25 Jan 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
24 Jan 2024 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 600 |
23 Jan 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
22 Jan 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
19 Jan 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
18 Jan 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
17 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
16 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
15 Jan 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
12 Jan 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
11 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
10 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
09 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
08 Jan 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
05 Jan 2024 | 4.49 | 4.90 | 4.49 | 4.75 | 4.75 | 930 |
04 Jan 2024 | 4.13 | 4.49 | 4.13 | 4.49 | 4.49 | 1,000 |
03 Jan 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
02 Jan 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
29 Dec 2023 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
28 Dec 2023 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
27 Dec 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
22 Dec 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
21 Dec 2023 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
20 Dec 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
19 Dec 2023 | 3.97 | 4.06 | 3.97 | 4.06 | 4.06 | 1,800 |
18 Dec 2023 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | 700 |
15 Dec 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
14 Dec 2023 | 3.91 | 4.03 | 3.91 | 3.97 | 3.97 | 2,000 |
13 Dec 2023 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
12 Dec 2023 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
11 Dec 2023 | 3.77 | 3.88 | 3.77 | 3.88 | 3.88 | 390 |
08 Dec 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
07 Dec 2023 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 1,750 |
06 Dec 2023 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | 80 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |