Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 0.00 | 0.00 | 0.00 | 6.64 | 6.64 | 8,244 |
15 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.67 | 6.67 | 68 |
14 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
13 Mar 2024 | 6.58 | 6.58 | 6.58 | 6.64 | 6.64 | 82 |
12 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.47 | 6.47 | 7 |
11 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.36 | 6.36 | 90 |
08 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
07 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
06 Mar 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
05 Mar 2024 | 6.14 | 6.22 | 6.14 | 6.17 | 6.17 | 60 |
04 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.19 | 6.19 | 200 |
01 Mar 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
29 Feb 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
28 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
27 Feb 2024 | 6.20 | 6.26 | 6.20 | 6.26 | 6.26 | 15 |
26 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.08 | 6.08 | 7,300 |
23 Feb 2024 | 6.14 | 6.14 | 6.14 | 6.10 | 6.10 | 150 |
22 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
21 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
20 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
19 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
16 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
15 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
14 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
13 Feb 2024 | 6.47 | 6.51 | 6.47 | 6.45 | 6.45 | 35 |
12 Feb 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
09 Feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
08 Feb 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
07 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
06 Feb 2024 | 6.20 | 6.26 | 6.20 | 6.31 | 6.31 | 6 |
05 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
02 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
01 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
31 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.31 | 6.31 | 100 |
30 Jan 2024 | 6.43 | 6.51 | 6.43 | 6.28 | 6.28 | 22 |
29 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
26 Jan 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
25 Jan 2024 | 6.44 | 6.44 | 6.38 | 6.35 | 6.35 | 15,546 |
24 Jan 2024 | 6.59 | 6.59 | 6.57 | 6.58 | 6.58 | 12,458 |
23 Jan 2024 | 6.58 | 6.58 | 6.42 | 6.61 | 6.61 | 180 |
22 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.55 | 6.55 | 180 |
19 Jan 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
18 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2 |
17 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
16 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.57 | 6.57 | 11 |
15 Jan 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
12 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
11 Jan 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
10 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 48 |
09 Jan 2024 | 6.64 | 6.64 | 6.64 | 6.65 | 6.65 | 39 |
08 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
05 Jan 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
04 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
03 Jan 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
02 Jan 2024 | 6.56 | 6.70 | 6.50 | 6.50 | 6.50 | 600 |
29 Dec 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
28 Dec 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
27 Dec 2023 | 6.67 | 6.67 | 6.67 | 6.61 | 6.61 | 2,251 |
22 Dec 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
21 Dec 2023 | 6.84 | 6.84 | 6.76 | 6.79 | 6.79 | 846 |
20 Dec 2023 | 7.03 | 7.03 | 7.03 | 6.95 | 6.95 | 150 |
19 Dec 2023 | 6.84 | 6.84 | 6.84 | 6.92 | 6.92 | 5 |
18 Dec 2023 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
15 Dec 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
14 Dec 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
13 Dec 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
12 Dec 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 53,050 |
11 Dec 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
08 Dec 2023 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
07 Dec 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
06 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
05 Dec 2023 | 6.95 | 7.23 | 6.95 | 6.84 | 6.84 | 165 |
04 Dec 2023 | 7.01 | 7.01 | 7.01 | 7.05 | 7.05 | 626 |
01 Dec 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
30 Nov 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
29 Nov 2023 | 7.15 | 7.15 | 7.15 | 7.23 | 7.23 | 115 |
28 Nov 2023 | 7.24 | 7.24 | 7.17 | 7.15 | 7.15 | 13 |
27 Nov 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
24 Nov 2023 | 6.86 | 6.87 | 6.85 | 6.87 | 6.87 | 370 |
23 Nov 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
22 Nov 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
21 Nov 2023 | 7.16 | 7.16 | 7.08 | 7.21 | 7.21 | 200 |
20 Nov 2023 | 7.11 | 7.11 | 7.10 | 7.08 | 7.08 | 2,412 |
17 Nov 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
16 Nov 2023 | 7.08 | 7.08 | 7.08 | 7.04 | 7.04 | 15 |
15 Nov 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
14 Nov 2023 | 6.96 | 7.12 | 6.77 | 7.09 | 7.09 | 2,632 |
13 Nov 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
10 Nov 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
09 Nov 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
08 Nov 2023 | 6.62 | 6.64 | 6.62 | 6.67 | 6.67 | 1,446 |
07 Nov 2023 | 6.76 | 6.76 | 6.76 | 6.66 | 6.66 | 65 |
06 Nov 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
03 Nov 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
02 Nov 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
01 Nov 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
31 Oct 2023 | 6.88 | 6.88 | 6.88 | 6.96 | 6.96 | 19 |
30 Oct 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
27 Oct 2023 | 6.96 | 6.96 | 6.96 | 6.95 | 6.95 | 2,400 |
26 Oct 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |