Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
25 Apr 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 300 |
24 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
23 Apr 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 787 |
22 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
19 Apr 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 147 |
18 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 180 |
17 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
16 Apr 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 150 |
15 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
12 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
11 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
10 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
09 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
08 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
05 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
04 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 12 |
03 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
02 Apr 2024 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | 1,527 |
28 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
27 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
26 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
25 Mar 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 21 |
22 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
21 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
20 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
19 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
18 Mar 2024 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 750 |
15 Mar 2024 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 348 |
14 Mar 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 1,256 |
13 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
12 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
11 Mar 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 150 |
08 Mar 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 130 |
07 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
06 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
05 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
04 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
01 Mar 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 1,450 |
29 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
28 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
27 Feb 2024 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 5,100 |
26 Feb 2024 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | 2,644 |
23 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
22 Feb 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 300 |
21 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
20 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6 |
19 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
16 Feb 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 600 |
15 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
14 Feb 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 650 |
13 Feb 2024 | 6.20 | 6.20 | 6.00 | 6.05 | 6.05 | 5,316 |
12 Feb 2024 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 2,627 |
09 Feb 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1,850 |
08 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 500 |
07 Feb 2024 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 2,561 |
06 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
05 Feb 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 356 |
02 Feb 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 4,141 |
01 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
31 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
30 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
29 Jan 2024 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 3,020 |
26 Jan 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1,448 |
25 Jan 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1 |
24 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
23 Jan 2024 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | 967 |
22 Jan 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 530 |
19 Jan 2024 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 557 |
18 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
17 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
16 Jan 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 125 |
15 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
12 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
11 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
10 Jan 2024 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | 2,282 |
09 Jan 2024 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 1 |
08 Jan 2024 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | 1,953 |
05 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
04 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
03 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
02 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 500 |
29 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1,000 |
28 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
27 Dec 2023 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | 511 |
22 Dec 2023 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 11 |
21 Dec 2023 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 6,064 |
20 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
19 Dec 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 6 |
18 Dec 2023 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1,467 |
15 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
14 Dec 2023 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 50 |
13 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
12 Dec 2023 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 539 |
11 Dec 2023 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | 753 |
08 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
07 Dec 2023 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 200 |
06 Dec 2023 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 765 |
05 Dec 2023 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | 1,000 |
04 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 110 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |