Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | 50 |
27 Mar 2024 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | 50 |
26 Mar 2024 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | 501 |
25 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
22 Mar 2024 | 6.18 | 6.22 | 6.18 | 6.22 | 6.22 | 1,000 |
21 Mar 2024 | 6.30 | 6.30 | 6.21 | 6.21 | 6.21 | 2,000 |
20 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
19 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
18 Mar 2024 | 6.39 | 6.45 | 6.26 | 6.34 | 6.34 | 1,851 |
15 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
14 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
13 Mar 2024 | 6.38 | 6.38 | 6.34 | 6.34 | 6.34 | 2,340 |
12 Mar 2024 | 6.28 | 6.38 | 6.28 | 6.38 | 6.38 | 800 |
11 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
08 Mar 2024 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | 2,000 |
07 Mar 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 500 |
06 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
05 Mar 2024 | 6.47 | 6.47 | 6.30 | 6.30 | 6.30 | 1,475 |
04 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
01 Mar 2024 | 6.74 | 6.74 | 6.51 | 6.51 | 6.51 | 500 |
29 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 390 |
28 Feb 2024 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 5,000 |
27 Feb 2024 | 6.30 | 6.54 | 6.30 | 6.54 | 6.54 | 750 |
26 Feb 2024 | 6.28 | 6.39 | 6.26 | 6.26 | 6.26 | 2,300 |
23 Feb 2024 | 6.27 | 6.32 | 6.27 | 6.28 | 6.28 | 1,275 |
22 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 35 |
21 Feb 2024 | 6.26 | 6.31 | 6.19 | 6.31 | 6.31 | 1,850 |
20 Feb 2024 | 6.36 | 6.36 | 6.22 | 6.22 | 6.22 | 800 |
19 Feb 2024 | 6.59 | 6.59 | 6.45 | 6.45 | 6.45 | 320 |
16 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
15 Feb 2024 | 6.41 | 6.43 | 6.41 | 6.43 | 6.43 | 792 |
14 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
13 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
12 Feb 2024 | 6.25 | 6.38 | 6.25 | 6.38 | 6.38 | 2,162 |
09 Feb 2024 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | 600 |
08 Feb 2024 | 6.16 | 6.27 | 6.16 | 6.27 | 6.27 | 4,400 |
07 Feb 2024 | 6.26 | 6.26 | 6.16 | 6.16 | 6.16 | 2,350 |
06 Feb 2024 | 6.03 | 6.20 | 6.03 | 6.20 | 6.20 | 21,585 |
05 Feb 2024 | 5.99 | 6.03 | 5.99 | 6.03 | 6.03 | 50 |
02 Feb 2024 | 5.84 | 6.00 | 5.84 | 5.99 | 5.99 | 1,960 |
01 Feb 2024 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | 200 |
31 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
30 Jan 2024 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | 25 |
29 Jan 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 1,025 |
26 Jan 2024 | 5.72 | 5.78 | 5.72 | 5.78 | 5.78 | 2,250 |
25 Jan 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
24 Jan 2024 | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | 1,100 |
23 Jan 2024 | 5.58 | 5.76 | 5.58 | 5.76 | 5.76 | 1,200 |
22 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
19 Jan 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
18 Jan 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
17 Jan 2024 | 5.63 | 5.63 | 5.56 | 5.56 | 5.56 | 1,848 |
16 Jan 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
15 Jan 2024 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | 100 |
12 Jan 2024 | 5.79 | 5.79 | 5.70 | 5.70 | 5.70 | 100 |
11 Jan 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
10 Jan 2024 | 5.80 | 5.82 | 5.76 | 5.82 | 5.82 | 923 |
09 Jan 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
08 Jan 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
05 Jan 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
04 Jan 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
03 Jan 2024 | 5.71 | 5.71 | 5.47 | 5.47 | 5.47 | 560 |
02 Jan 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1,000 |
29 Dec 2023 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - |
28 Dec 2023 | 5.49 | 5.54 | 5.49 | 5.54 | 5.54 | 103 |
27 Dec 2023 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | 8 |
22 Dec 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
21 Dec 2023 | 5.57 | 5.58 | 5.55 | 5.55 | 5.55 | 750 |
20 Dec 2023 | 5.27 | 5.34 | 5.27 | 5.34 | 5.34 | 100 |
19 Dec 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
18 Dec 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
15 Dec 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
14 Dec 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
13 Dec 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
12 Dec 2023 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | 1,300 |
11 Dec 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
08 Dec 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
07 Dec 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
06 Dec 2023 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | 500 |
05 Dec 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
04 Dec 2023 | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | 800 |
01 Dec 2023 | 5.10 | 5.12 | 5.09 | 5.09 | 5.09 | 282 |
30 Nov 2023 | 5.13 | 5.13 | 5.05 | 5.10 | 5.10 | 1,150 |
29 Nov 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
28 Nov 2023 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 400 |
27 Nov 2023 | 5.13 | 5.13 | 5.00 | 5.07 | 5.07 | 487 |
24 Nov 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
23 Nov 2023 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | 500 |
22 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
21 Nov 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
20 Nov 2023 | 5.20 | 5.27 | 5.20 | 5.27 | 5.27 | 15,000 |
17 Nov 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
16 Nov 2023 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 400 |
15 Nov 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
14 Nov 2023 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | 1,000 |
13 Nov 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
10 Nov 2023 | 5.03 | 5.03 | 4.95 | 4.95 | 4.95 | 730 |
09 Nov 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 10 |
08 Nov 2023 | 5.11 | 5.11 | 5.10 | 5.11 | 5.11 | 4,345 |
07 Nov 2023 | 5.04 | 5.16 | 5.04 | 5.16 | 5.16 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |