Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 5.74 | 5.84 | 5.74 | 5.84 | 5.84 | 2,100 |
26 Mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 200 |
25 Mar 2024 | 5.62 | 5.67 | 5.62 | 5.67 | 5.67 | 200 |
22 Mar 2024 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | 900 |
21 Mar 2024 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | 800 |
20 Mar 2024 | 5.41 | 5.41 | 5.38 | 5.39 | 5.39 | 1,900 |
19 Mar 2024 | 5.46 | 5.47 | 5.38 | 5.43 | 5.43 | 4,100 |
18 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 100 |
15 Mar 2024 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 300 |
14 Mar 2024 | 5.57 | 5.57 | 5.53 | 5.53 | 5.53 | 1,900 |
13 Mar 2024 | 5.78 | 5.81 | 5.68 | 5.68 | 5.68 | 400 |
12 Mar 2024 | 5.79 | 5.79 | 5.72 | 5.74 | 5.74 | 500 |
11 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
08 Mar 2024 | 6.13 | 6.17 | 6.13 | 6.17 | 6.17 | 4,300 |
07 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
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 | 100 |
01 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
29 Feb 2024 | 6.10 | 6.10 | 6.09 | 6.10 | 6.10 | 1,200 |
28 Feb 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 300 |
27 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
26 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
23 Feb 2024 | 6.38 | 6.46 | 6.36 | 6.36 | 6.36 | 700 |
22 Feb 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 500 |
21 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
20 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
16 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
15 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
14 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
13 Feb 2024 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 1,700 |
12 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
09 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
08 Feb 2024 | 6.79 | 6.79 | 6.69 | 6.78 | 6.78 | 2,600 |
07 Feb 2024 | 6.87 | 6.87 | 6.85 | 6.85 | 6.85 | 2,000 |
06 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
05 Feb 2024 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | 700 |
02 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
01 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
31 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
30 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 200 |
29 Jan 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
26 Jan 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 500 |
25 Jan 2024 | 7.24 | 7.28 | 7.23 | 7.28 | 7.28 | 9,000 |
24 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 400 |
23 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
22 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 600 |
19 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 500 |
18 Jan 2024 | 6.29 | 6.37 | 6.27 | 6.37 | 6.37 | 10,800 |
17 Jan 2024 | 6.18 | 6.23 | 6.18 | 6.23 | 6.23 | 3,700 |
16 Jan 2024 | 6.28 | 6.28 | 6.20 | 6.20 | 6.20 | 2,500 |
12 Jan 2024 | 6.37 | 6.37 | 6.30 | 6.31 | 6.31 | 400 |
11 Jan 2024 | 6.37 | 6.37 | 6.31 | 6.31 | 6.31 | 800 |
10 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
09 Jan 2024 | 6.80 | 6.84 | 6.78 | 6.84 | 6.84 | 1,200 |
08 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 200 |
05 Jan 2024 | 6.71 | 6.81 | 6.70 | 6.81 | 6.81 | 6,300 |
04 Jan 2024 | 6.79 | 6.82 | 6.71 | 6.71 | 6.71 | 10,200 |
03 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 400 |
02 Jan 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 2,900 |
29 Dec 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 400 |
28 Dec 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 900 |
27 Dec 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
26 Dec 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
22 Dec 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1,100 |
21 Dec 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 300 |
20 Dec 2023 | 7.09 | 7.09 | 7.07 | 7.07 | 7.07 | 1,400 |
19 Dec 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 800 |
18 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
15 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
14 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
13 Dec 2023 | 6.71 | 6.78 | 6.71 | 6.78 | 6.78 | 800 |
12 Dec 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 200 |
11 Dec 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 300 |
08 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
07 Dec 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 100 |
06 Dec 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 400 |
05 Dec 2023 | 6.28 | 6.28 | 6.18 | 6.18 | 6.18 | 1,000 |
04 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
01 Dec 2023 | 6.39 | 6.39 | 6.37 | 6.37 | 6.37 | 4,200 |
30 Nov 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 100 |
29 Nov 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 400 |
28 Nov 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 700 |
27 Nov 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 600 |
24 Nov 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
22 Nov 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 100 |
21 Nov 2023 | 6.01 | 6.01 | 5.97 | 5.97 | 5.97 | 400 |
20 Nov 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
17 Nov 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
16 Nov 2023 | 5.82 | 5.83 | 5.81 | 5.82 | 5.82 | 3,200 |
15 Nov 2023 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | 9,700 |
14 Nov 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 300 |
13 Nov 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 100 |
10 Nov 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
09 Nov 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 100 |
08 Nov 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
07 Nov 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 200 |
06 Nov 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
03 Nov 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 800 |
02 Nov 2023 | 6.33 | 6.33 | 6.32 | 6.32 | 6.32 | 10,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |