Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
17 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
16 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
15 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 100 |
12 Apr 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
11 Apr 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
10 Apr 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 500 |
09 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
08 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 100 |
05 Apr 2024 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | - |
04 Apr 2024 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | - |
03 Apr 2024 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | - |
02 Apr 2024 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | 100 |
01 Apr 2024 | 5.1820 | 5.1820 | 5.1820 | 5.1820 | 5.1820 | 100 |
28 Mar 2024 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | - |
27 Mar 2024 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | - |
26 Mar 2024 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | - |
25 Mar 2024 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | - |
22 Mar 2024 | 5.6000 | 5.6550 | 5.6000 | 5.6550 | 5.6550 | 600 |
21 Mar 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
20 Mar 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
19 Mar 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
18 Mar 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
15 Mar 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
14 Mar 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
13 Mar 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 300 |
12 Mar 2024 | 6.8640 | 6.8640 | 6.8640 | 6.8640 | 6.8640 | 200 |
11 Mar 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
08 Mar 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
07 Mar 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
06 Mar 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
05 Mar 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
04 Mar 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 100 |
01 Mar 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 500 |
29 Feb 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 8,000 |
28 Feb 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
27 Feb 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
26 Feb 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
23 Feb 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 300 |
22 Feb 2024 | 6.5150 | 6.5150 | 6.5150 | 6.5150 | 6.5150 | 200 |
21 Feb 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 100 |
20 Feb 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
16 Feb 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 9,700 |
15 Feb 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 100 |
14 Feb 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
13 Feb 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
12 Feb 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
09 Feb 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 6,200 |
08 Feb 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
07 Feb 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
06 Feb 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
05 Feb 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 200 |
02 Feb 2024 | 5.7300 | 6.1300 | 5.7300 | 6.1300 | 6.1300 | 200 |
01 Feb 2024 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 800 |
31 Jan 2024 | 6.1390 | 6.1390 | 6.1390 | 6.1390 | 6.1390 | 200 |
30 Jan 2024 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 100 |
29 Jan 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | - |
26 Jan 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | - |
25 Jan 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | - |
24 Jan 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | - |
23 Jan 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | - |
22 Jan 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 300 |
19 Jan 2024 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 500 |
18 Jan 2024 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 9,600 |
17 Jan 2024 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | - |
16 Jan 2024 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | - |
12 Jan 2024 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | - |
11 Jan 2024 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | - |
10 Jan 2024 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | - |
09 Jan 2024 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | - |
08 Jan 2024 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | - |
05 Jan 2024 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | - |
04 Jan 2024 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | - |
03 Jan 2024 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | - |
02 Jan 2024 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | - |
29 Dec 2023 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 300 |
28 Dec 2023 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | - |
27 Dec 2023 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | 100 |
26 Dec 2023 | 8.7650 | 8.7650 | 8.7650 | 8.7650 | 8.7650 | - |
22 Dec 2023 | 8.7650 | 8.7650 | 8.7650 | 8.7650 | 8.7650 | - |
21 Dec 2023 | 8.7650 | 8.7650 | 8.7650 | 8.7650 | 8.7650 | 500 |
20 Dec 2023 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | - |
19 Dec 2023 | 9.0000 | 9.0000 | 8.9200 | 8.9200 | 8.9200 | 1,200 |
18 Dec 2023 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | - |
15 Dec 2023 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 200 |
14 Dec 2023 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
13 Dec 2023 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
12 Dec 2023 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
11 Dec 2023 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
08 Dec 2023 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
07 Dec 2023 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
06 Dec 2023 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
05 Dec 2023 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
04 Dec 2023 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
01 Dec 2023 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
30 Nov 2023 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 100 |
29 Nov 2023 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
28 Nov 2023 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
27 Nov 2023 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
24 Nov 2023 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |