Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.50 | 6.50 | 6.36 | 6.36 | 6.36 | 702 |
20 May 2024 | 6.54 | 6.54 | 6.49 | 6.49 | 6.49 | 11 |
17 May 2024 | 6.68 | 6.68 | 6.48 | 6.55 | 6.55 | 1,466 |
16 May 2024 | 6.90 | 6.95 | 6.68 | 6.68 | 6.68 | 275 |
15 May 2024 | 7.08 | 7.14 | 6.89 | 6.90 | 6.90 | 2,199 |
14 May 2024 | 6.94 | 7.03 | 6.94 | 6.94 | 6.94 | 704 |
13 May 2024 | 6.83 | 6.94 | 6.83 | 6.94 | 6.94 | 120 |
10 May 2024 | 6.65 | 6.72 | 6.65 | 6.72 | 6.72 | 20 |
09 May 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
08 May 2024 | 6.68 | 6.70 | 6.66 | 6.67 | 6.67 | 172 |
07 May 2024 | 6.77 | 6.85 | 6.77 | 6.82 | 6.82 | 260 |
06 May 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 300 |
03 May 2024 | 6.61 | 6.65 | 6.61 | 6.63 | 6.63 | 770 |
02 May 2024 | 6.66 | 6.66 | 6.61 | 6.61 | 6.61 | 90 |
30 Apr 2024 | 6.83 | 6.83 | 6.70 | 6.70 | 6.70 | 1,100 |
29 Apr 2024 | 6.77 | 6.79 | 6.77 | 6.78 | 6.78 | 685 |
26 Apr 2024 | 6.73 | 6.82 | 6.73 | 6.76 | 6.76 | 205 |
25 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 100 |
24 Apr 2024 | 6.90 | 6.93 | 6.78 | 6.78 | 6.78 | 339 |
23 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
22 Apr 2024 | 6.67 | 6.89 | 6.67 | 6.89 | 6.89 | 1,000 |
19 Apr 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1,300 |
18 Apr 2024 | 6.60 | 6.66 | 6.60 | 6.66 | 6.66 | 2,050 |
17 Apr 2024 | 6.70 | 6.74 | 6.57 | 6.57 | 6.57 | 1,460 |
16 Apr 2024 | 7.00 | 7.00 | 6.83 | 6.83 | 6.83 | 3,861 |
15 Apr 2024 | 7.28 | 7.28 | 7.20 | 7.20 | 7.20 | 6,308 |
12 Apr 2024 | 7.59 | 7.63 | 7.59 | 7.63 | 7.63 | 2,100 |
11 Apr 2024 | 7.90 | 7.90 | 7.52 | 7.52 | 7.52 | 235 |
10 Apr 2024 | 7.94 | 7.96 | 7.80 | 7.92 | 7.92 | 2,034 |
09 Apr 2024 | 7.95 | 7.98 | 7.92 | 7.95 | 7.95 | 1,596 |
08 Apr 2024 | 7.66 | 7.95 | 7.66 | 7.95 | 7.95 | 7,937 |
05 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
04 Apr 2024 | 7.47 | 7.69 | 7.42 | 7.69 | 7.69 | 1,300 |
03 Apr 2024 | 7.40 | 7.43 | 7.40 | 7.43 | 7.43 | 300 |
02 Apr 2024 | 7.67 | 7.77 | 7.40 | 7.40 | 7.40 | 4,293 |
28 Mar 2024 | 7.54 | 7.64 | 7.54 | 7.64 | 7.64 | 4,475 |
27 Mar 2024 | 7.57 | 7.57 | 7.46 | 7.49 | 7.49 | 8,630 |
26 Mar 2024 | 7.14 | 7.57 | 7.14 | 7.56 | 7.56 | 1,773 |
25 Mar 2024 | 6.90 | 7.15 | 6.87 | 7.15 | 7.15 | 3,390 |
22 Mar 2024 | 6.78 | 6.90 | 6.78 | 6.85 | 6.85 | 500 |
21 Mar 2024 | 6.72 | 6.73 | 6.72 | 6.73 | 6.73 | 1,750 |
20 Mar 2024 | 6.56 | 6.66 | 6.56 | 6.66 | 6.66 | 933 |
19 Mar 2024 | 6.57 | 6.57 | 6.55 | 6.56 | 6.56 | 20 |
18 Mar 2024 | 6.62 | 6.71 | 6.62 | 6.64 | 6.64 | 5,500 |
15 Mar 2024 | 6.62 | 6.64 | 6.62 | 6.64 | 6.64 | 19 |
14 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
13 Mar 2024 | 6.74 | 6.74 | 6.66 | 6.66 | 6.66 | 59 |
12 Mar 2024 | 6.73 | 6.75 | 6.69 | 6.69 | 6.69 | 760 |
11 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
08 Mar 2024 | 6.77 | 6.77 | 6.69 | 6.69 | 6.69 | 1,000 |
07 Mar 2024 | 6.70 | 6.87 | 6.70 | 6.87 | 6.87 | 2,500 |
06 Mar 2024 | 6.46 | 6.68 | 6.40 | 6.68 | 6.68 | 2,940 |
05 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
04 Mar 2024 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | 250 |
01 Mar 2024 | 6.48 | 6.51 | 6.44 | 6.44 | 6.44 | 1,283 |
29 Feb 2024 | 6.53 | 6.53 | 6.47 | 6.47 | 6.47 | 50 |
28 Feb 2024 | 6.63 | 6.67 | 6.63 | 6.67 | 6.67 | 650 |
27 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
26 Feb 2024 | 6.62 | 6.62 | 6.56 | 6.56 | 6.56 | 1,421 |
23 Feb 2024 | 6.87 | 6.87 | 6.68 | 6.68 | 6.68 | 500 |
22 Feb 2024 | 6.63 | 6.91 | 6.63 | 6.91 | 6.91 | 2,806 |
21 Feb 2024 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | 7 |
20 Feb 2024 | 6.46 | 6.60 | 6.46 | 6.50 | 6.50 | 3,332 |
19 Feb 2024 | 6.54 | 6.54 | 6.43 | 6.43 | 6.43 | 1,072 |
16 Feb 2024 | 6.24 | 6.52 | 6.24 | 6.52 | 6.52 | 680 |
15 Feb 2024 | 6.37 | 6.46 | 6.30 | 6.30 | 6.30 | 156 |
14 Feb 2024 | 6.80 | 6.84 | 6.51 | 6.57 | 6.57 | 3,340 |
13 Feb 2024 | 7.14 | 7.14 | 6.50 | 6.50 | 6.50 | 1,440 |
12 Feb 2024 | 6.51 | 6.90 | 6.51 | 6.90 | 6.90 | 1,030 |
09 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
08 Feb 2024 | 6.32 | 6.47 | 6.32 | 6.45 | 6.45 | 1,972 |
07 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
06 Feb 2024 | 6.15 | 6.39 | 6.15 | 6.39 | 6.39 | 1,430 |
05 Feb 2024 | 6.14 | 6.14 | 6.13 | 6.13 | 6.13 | 9 |
02 Feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
01 Feb 2024 | 6.37 | 6.37 | 6.28 | 6.28 | 6.28 | 10 |
31 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
30 Jan 2024 | 6.49 | 6.49 | 6.47 | 6.47 | 6.47 | 642 |
29 Jan 2024 | 6.63 | 6.63 | 6.47 | 6.47 | 6.47 | 2,000 |
26 Jan 2024 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | 1,573 |
25 Jan 2024 | 6.51 | 6.61 | 6.51 | 6.61 | 6.61 | 75 |
24 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
23 Jan 2024 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | 13 |
22 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 156 |
19 Jan 2024 | 6.48 | 6.54 | 6.36 | 6.37 | 6.37 | 85 |
18 Jan 2024 | 6.13 | 6.44 | 6.13 | 6.44 | 6.44 | 820 |
17 Jan 2024 | 6.11 | 6.17 | 6.11 | 6.17 | 6.17 | 2,065 |
16 Jan 2024 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | 3,500 |
15 Jan 2024 | 6.46 | 6.46 | 6.41 | 6.41 | 6.41 | 1,700 |
12 Jan 2024 | 6.68 | 6.68 | 6.46 | 6.46 | 6.46 | 650 |
11 Jan 2024 | 6.77 | 6.77 | 6.64 | 6.64 | 6.64 | 7 |
10 Jan 2024 | 6.81 | 6.81 | 6.77 | 6.77 | 6.77 | 296 |
09 Jan 2024 | 6.85 | 6.85 | 6.81 | 6.81 | 6.81 | 100 |
08 Jan 2024 | 6.73 | 6.78 | 6.73 | 6.78 | 6.78 | 850 |
05 Jan 2024 | 6.97 | 6.97 | 6.81 | 6.81 | 6.81 | 40 |
04 Jan 2024 | 7.01 | 7.04 | 7.01 | 7.04 | 7.04 | 10 |
03 Jan 2024 | 7.15 | 7.22 | 7.07 | 7.07 | 7.07 | 1,135 |
02 Jan 2024 | 7.06 | 7.26 | 7.06 | 7.20 | 7.20 | 263 |
29 Dec 2023 | 7.13 | 7.13 | 7.07 | 7.07 | 7.07 | 14 |
28 Dec 2023 | 7.10 | 7.19 | 7.10 | 7.15 | 7.15 | 1,060 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |