Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
01 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
30 Apr 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
29 Apr 2024 | 5.79 | 5.79 | 5.72 | 5.72 | 5.72 | 400 |
26 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
25 Apr 2024 | 5.60 | 5.67 | 5.60 | 5.67 | 5.67 | 3,400 |
24 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
23 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 800 |
22 Apr 2024 | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | 600 |
19 Apr 2024 | 5.66 | 5.66 | 5.52 | 5.52 | 5.52 | 4,100 |
18 Apr 2024 | 5.66 | 5.66 | 5.53 | 5.54 | 5.54 | 2,600 |
17 Apr 2024 | 5.50 | 5.64 | 5.50 | 5.55 | 5.55 | 3,200 |
16 Apr 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 700 |
15 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1,400 |
12 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
11 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 300 |
10 Apr 2024 | 6.05 | 6.06 | 6.05 | 6.06 | 6.06 | 300 |
09 Apr 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
08 Apr 2024 | 5.97 | 5.99 | 5.97 | 5.99 | 5.99 | 1,200 |
05 Apr 2024 | 6.01 | 6.01 | 5.99 | 5.99 | 5.99 | 1,500 |
04 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
03 Apr 2024 | 6.18 | 6.29 | 6.18 | 6.29 | 6.29 | 600 |
02 Apr 2024 | 6.26 | 6.26 | 6.17 | 6.17 | 6.17 | 700 |
01 Apr 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 500 |
28 Mar 2024 | 6.26 | 6.43 | 6.26 | 6.39 | 6.39 | 2,100 |
27 Mar 2024 | 6.50 | 6.50 | 6.37 | 6.37 | 6.37 | 1,100 |
26 Mar 2024 | 6.40 | 6.53 | 6.40 | 6.53 | 6.53 | 900 |
25 Mar 2024 | 6.63 | 6.63 | 6.35 | 6.35 | 6.35 | 700 |
22 Mar 2024 | 6.67 | 6.70 | 6.61 | 6.61 | 6.61 | 2,600 |
21 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 300 |
20 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 200 |
19 Mar 2024 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | 14,300 |
18 Mar 2024 | 6.53 | 6.55 | 6.52 | 6.52 | 6.52 | 4,800 |
15 Mar 2024 | 6.56 | 6.68 | 6.56 | 6.68 | 6.68 | 700 |
14 Mar 2024 | 6.74 | 6.74 | 6.51 | 6.70 | 6.70 | 600 |
13 Mar 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 300 |
12 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
11 Mar 2024 | 6.70 | 6.73 | 6.46 | 6.60 | 6.60 | 1,700 |
08 Mar 2024 | 6.49 | 6.66 | 6.48 | 6.48 | 6.48 | 1,400 |
07 Mar 2024 | 6.66 | 6.73 | 6.66 | 6.68 | 6.68 | 2,300 |
06 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
05 Mar 2024 | 6.73 | 6.77 | 6.62 | 6.62 | 6.62 | 1,400 |
04 Mar 2024 | 6.94 | 7.01 | 6.80 | 6.80 | 6.80 | 1,100 |
01 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 900 |
29 Feb 2024 | 6.73 | 6.86 | 6.73 | 6.79 | 6.79 | 2,500 |
28 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 400 |
27 Feb 2024 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | 700 |
26 Feb 2024 | 6.71 | 7.06 | 6.71 | 6.98 | 6.98 | 700 |
23 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1,100 |
22 Feb 2024 | 7.03 | 7.09 | 6.90 | 6.90 | 6.90 | 1,700 |
21 Feb 2024 | 6.72 | 7.02 | 6.72 | 7.02 | 7.02 | 2,600 |
20 Feb 2024 | 6.82 | 7.02 | 6.82 | 6.99 | 6.99 | 2,100 |
16 Feb 2024 | 6.91 | 6.96 | 6.78 | 6.96 | 6.96 | 2,200 |
15 Feb 2024 | 7.02 | 7.02 | 6.89 | 6.89 | 6.89 | 600 |
14 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
13 Feb 2024 | 8.29 | 8.33 | 8.01 | 8.25 | 8.25 | 38,800 |
12 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
09 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 400 |
08 Feb 2024 | 7.90 | 7.96 | 7.90 | 7.96 | 7.96 | 300 |
07 Feb 2024 | 8.17 | 8.21 | 8.14 | 8.21 | 8.21 | 1,800 |
06 Feb 2024 | 8.18 | 8.18 | 8.13 | 8.13 | 8.13 | 700 |
05 Feb 2024 | 8.27 | 8.28 | 8.20 | 8.28 | 8.28 | 2,200 |
02 Feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
01 Feb 2024 | 8.17 | 8.17 | 8.07 | 8.09 | 8.09 | 2,500 |
31 Jan 2024 | 8.25 | 8.27 | 8.25 | 8.27 | 8.27 | 200 |
30 Jan 2024 | 8.16 | 8.23 | 8.16 | 8.23 | 8.23 | 700 |
29 Jan 2024 | 8.20 | 8.26 | 8.20 | 8.26 | 8.26 | 300 |
26 Jan 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 100 |
25 Jan 2024 | 8.21 | 8.26 | 8.21 | 8.26 | 8.26 | 2,600 |
24 Jan 2024 | 8.34 | 8.38 | 8.34 | 8.38 | 8.38 | 2,400 |
23 Jan 2024 | 8.13 | 8.20 | 8.13 | 8.20 | 8.20 | 8,200 |
22 Jan 2024 | 8.26 | 8.27 | 8.26 | 8.27 | 8.27 | 500 |
19 Jan 2024 | 8.18 | 8.18 | 8.17 | 8.17 | 8.17 | 500 |
18 Jan 2024 | 8.11 | 8.13 | 8.04 | 8.13 | 8.13 | 1,500 |
17 Jan 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 300 |
16 Jan 2024 | 8.64 | 8.64 | 8.53 | 8.53 | 8.53 | 1,300 |
12 Jan 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 200 |
11 Jan 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
10 Jan 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
09 Jan 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
08 Jan 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 300 |
05 Jan 2024 | 8.50 | 8.73 | 8.50 | 8.73 | 8.73 | 900 |
04 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1,200 |
03 Jan 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 600 |
02 Jan 2024 | 9.00 | 9.06 | 8.99 | 9.06 | 9.06 | 1,600 |
29 Dec 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
28 Dec 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
27 Dec 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 300 |
26 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 200 |
22 Dec 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
21 Dec 2023 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | 1,400 |
20 Dec 2023 | 8.84 | 9.06 | 8.84 | 9.00 | 9.00 | 5,900 |
19 Dec 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
18 Dec 2023 | 9.10 | 9.10 | 8.98 | 8.98 | 8.98 | 2,400 |
15 Dec 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
14 Dec 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
13 Dec 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
12 Dec 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
11 Dec 2023 | 9.14 | 9.14 | 8.86 | 8.86 | 8.86 | 600 |
08 Dec 2023 | 9.04 | 9.12 | 9.04 | 9.12 | 9.12 | 1,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |