Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 6.68 | 6.74 | 6.66 | 6.72 | 6.72 | 834 |
03 May 2024 | 6.64 | 6.70 | 6.62 | 6.62 | 6.62 | 200 |
02 May 2024 | 6.67 | 6.67 | 6.56 | 6.66 | 6.66 | 832 |
30 Apr 2024 | 6.83 | 6.83 | 6.68 | 6.68 | 6.68 | - |
29 Apr 2024 | 6.79 | 6.85 | 6.74 | 6.85 | 6.85 | 430 |
26 Apr 2024 | 6.74 | 6.78 | 6.74 | 6.74 | 6.74 | - |
25 Apr 2024 | 6.73 | 6.78 | 6.66 | 6.71 | 6.71 | 200 |
24 Apr 2024 | 6.92 | 6.92 | 6.73 | 6.76 | 6.76 | 25 |
23 Apr 2024 | 6.95 | 6.95 | 6.86 | 6.90 | 6.90 | 2,256 |
22 Apr 2024 | 6.72 | 6.90 | 6.72 | 6.88 | 6.88 | 10,500 |
19 Apr 2024 | 6.55 | 6.67 | 6.55 | 6.64 | 6.64 | 4,152 |
18 Apr 2024 | 6.60 | 6.75 | 6.60 | 6.73 | 6.73 | 2,015 |
17 Apr 2024 | 6.70 | 6.74 | 6.57 | 6.58 | 6.58 | 2,941 |
16 Apr 2024 | 6.96 | 6.96 | 6.67 | 6.72 | 6.72 | 4,363 |
15 Apr 2024 | 7.19 | 7.43 | 7.14 | 7.14 | 7.14 | 1,786 |
12 Apr 2024 | 7.64 | 7.72 | 7.32 | 7.32 | 7.32 | 1,208 |
11 Apr 2024 | 7.91 | 7.91 | 7.41 | 7.55 | 7.55 | 2,615 |
10 Apr 2024 | 7.94 | 7.99 | 7.90 | 7.90 | 7.90 | 180 |
09 Apr 2024 | 7.97 | 7.97 | 7.90 | 7.95 | 7.95 | 3,755 |
08 Apr 2024 | 7.64 | 7.93 | 7.64 | 7.90 | 7.90 | 1,322 |
05 Apr 2024 | 7.55 | 7.64 | 7.55 | 7.63 | 7.63 | 7,205 |
04 Apr 2024 | 7.52 | 7.75 | 7.48 | 7.70 | 7.70 | 2,800 |
03 Apr 2024 | 7.42 | 7.51 | 7.33 | 7.47 | 7.47 | 2,356 |
02 Apr 2024 | 7.66 | 7.72 | 7.38 | 7.42 | 7.42 | 374 |
28 Mar 2024 | 7.53 | 7.66 | 7.53 | 7.66 | 7.66 | 2,276 |
27 Mar 2024 | 7.60 | 7.64 | 7.50 | 7.55 | 7.55 | 1,450 |
26 Mar 2024 | 7.14 | 7.64 | 7.14 | 7.64 | 7.64 | 1,675 |
25 Mar 2024 | 6.90 | 7.15 | 6.83 | 7.11 | 7.11 | 200 |
22 Mar 2024 | 6.79 | 6.89 | 6.79 | 6.87 | 6.87 | 2,543 |
21 Mar 2024 | 6.73 | 6.96 | 6.72 | 6.85 | 6.85 | 3,556 |
20 Mar 2024 | 6.58 | 6.71 | 6.49 | 6.67 | 6.67 | 16,105 |
19 Mar 2024 | 6.59 | 6.60 | 6.50 | 6.56 | 6.56 | 2,635 |
18 Mar 2024 | 6.59 | 6.71 | 6.50 | 6.50 | 6.50 | 300 |
15 Mar 2024 | 6.60 | 6.67 | 6.60 | 6.63 | 6.63 | 66 |
14 Mar 2024 | 6.69 | 6.69 | 6.61 | 6.61 | 6.61 | 166 |
13 Mar 2024 | 6.75 | 6.75 | 6.66 | 6.66 | 6.66 | - |
12 Mar 2024 | 6.74 | 6.76 | 6.65 | 6.76 | 6.76 | 400 |
11 Mar 2024 | 6.67 | 6.71 | 6.64 | 6.71 | 6.71 | 1,500 |
08 Mar 2024 | 6.79 | 6.79 | 6.63 | 6.68 | 6.68 | - |
07 Mar 2024 | 6.68 | 6.87 | 6.68 | 6.75 | 6.75 | 17,775 |
06 Mar 2024 | 6.35 | 6.71 | 6.35 | 6.70 | 6.70 | 2,630 |
05 Mar 2024 | 6.28 | 6.28 | 6.12 | 6.12 | 6.12 | 3,260 |
04 Mar 2024 | 6.43 | 6.43 | 6.25 | 6.29 | 6.29 | 7,863 |
01 Mar 2024 | 6.49 | 6.51 | 6.41 | 6.41 | 6.41 | 126 |
29 Feb 2024 | 6.53 | 6.55 | 6.37 | 6.45 | 6.45 | 575 |
28 Feb 2024 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | - |
27 Feb 2024 | 6.52 | 6.68 | 6.52 | 6.63 | 6.63 | 1,489 |
26 Feb 2024 | 6.57 | 6.59 | 6.53 | 6.53 | 6.53 | - |
23 Feb 2024 | 6.87 | 6.87 | 6.61 | 6.61 | 6.61 | 196 |
22 Feb 2024 | 6.66 | 6.90 | 6.66 | 6.87 | 6.87 | 2,295 |
21 Feb 2024 | 6.50 | 6.63 | 6.49 | 6.60 | 6.60 | - |
20 Feb 2024 | 6.45 | 6.60 | 6.45 | 6.51 | 6.51 | 1,500 |
19 Feb 2024 | 6.54 | 6.54 | 6.43 | 6.43 | 6.43 | 967 |
16 Feb 2024 | 6.29 | 6.48 | 6.29 | 6.48 | 6.48 | 266 |
15 Feb 2024 | 6.44 | 6.44 | 6.26 | 6.29 | 6.29 | 1,034 |
14 Feb 2024 | 6.79 | 6.94 | 6.38 | 6.38 | 6.38 | 9,483 |
13 Feb 2024 | 7.15 | 7.37 | 6.49 | 6.83 | 6.83 | 7,550 |
12 Feb 2024 | 6.52 | 6.92 | 6.52 | 6.92 | 6.92 | 1,281 |
09 Feb 2024 | 6.43 | 6.52 | 6.38 | 6.44 | 6.44 | 5,000 |
08 Feb 2024 | 6.34 | 6.48 | 6.34 | 6.42 | 6.42 | 625 |
07 Feb 2024 | 6.35 | 6.35 | 6.28 | 6.31 | 6.31 | 5 |
06 Feb 2024 | 6.18 | 6.35 | 6.09 | 6.35 | 6.35 | 2,294 |
05 Feb 2024 | 6.20 | 6.30 | 6.13 | 6.14 | 6.14 | 6,013 |
02 Feb 2024 | 6.23 | 6.34 | 6.17 | 6.17 | 6.17 | 4,119 |
01 Feb 2024 | 6.35 | 6.36 | 6.19 | 6.19 | 6.19 | 2,300 |
31 Jan 2024 | 6.40 | 6.42 | 6.36 | 6.37 | 6.37 | 10 |
30 Jan 2024 | 6.51 | 6.57 | 6.45 | 6.46 | 6.46 | 250 |
29 Jan 2024 | 6.61 | 6.61 | 6.45 | 6.49 | 6.49 | 4,000 |
26 Jan 2024 | 6.70 | 6.70 | 6.62 | 6.65 | 6.65 | - |
25 Jan 2024 | 6.53 | 6.72 | 6.53 | 6.65 | 6.65 | 150 |
24 Jan 2024 | 6.39 | 6.53 | 6.39 | 6.52 | 6.52 | 400 |
23 Jan 2024 | 6.40 | 6.41 | 6.34 | 6.37 | 6.37 | 30 |
22 Jan 2024 | 6.38 | 6.41 | 6.37 | 6.41 | 6.41 | 319 |
19 Jan 2024 | 6.49 | 6.49 | 6.32 | 6.36 | 6.36 | 84 |
18 Jan 2024 | 6.14 | 6.39 | 6.14 | 6.35 | 6.35 | 100 |
17 Jan 2024 | 6.08 | 6.13 | 6.06 | 6.11 | 6.11 | 787 |
16 Jan 2024 | 6.37 | 6.37 | 6.14 | 6.14 | 6.14 | - |
15 Jan 2024 | 6.46 | 6.46 | 6.37 | 6.41 | 6.41 | 875 |
12 Jan 2024 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | 1,250 |
11 Jan 2024 | 6.78 | 6.86 | 6.67 | 6.67 | 6.67 | 100 |
10 Jan 2024 | 6.80 | 6.80 | 6.71 | 6.75 | 6.75 | - |
09 Jan 2024 | 6.85 | 6.85 | 6.81 | 6.81 | 6.81 | 700 |
08 Jan 2024 | 6.73 | 6.84 | 6.73 | 6.84 | 6.84 | 371 |
05 Jan 2024 | 6.98 | 6.98 | 6.72 | 6.80 | 6.80 | 1,000 |
04 Jan 2024 | 7.00 | 7.12 | 6.97 | 6.97 | 6.97 | 1,900 |
03 Jan 2024 | 7.15 | 7.17 | 7.00 | 7.00 | 7.00 | 1,027 |
02 Jan 2024 | 7.07 | 7.27 | 7.07 | 7.14 | 7.14 | 950 |
29 Dec 2023 | 7.13 | 7.14 | 7.05 | 7.07 | 7.07 | 785 |
28 Dec 2023 | 7.09 | 7.18 | 7.09 | 7.13 | 7.13 | 50 |
27 Dec 2023 | 7.12 | 7.12 | 7.08 | 7.09 | 7.09 | 283 |
22 Dec 2023 | 7.08 | 7.12 | 7.08 | 7.11 | 7.11 | 300 |
21 Dec 2023 | 6.99 | 7.08 | 6.99 | 7.07 | 7.07 | 500 |
20 Dec 2023 | 7.06 | 7.14 | 7.06 | 7.09 | 7.09 | 350 |
19 Dec 2023 | 6.97 | 7.13 | 6.97 | 7.06 | 7.06 | - |
18 Dec 2023 | 7.05 | 7.05 | 6.98 | 7.03 | 7.03 | 1,112 |
15 Dec 2023 | 7.19 | 7.19 | 7.06 | 7.07 | 7.07 | 299 |
14 Dec 2023 | 7.17 | 7.19 | 7.15 | 7.15 | 7.15 | 2,850 |
13 Dec 2023 | 7.28 | 7.28 | 6.95 | 6.97 | 6.97 | 5,150 |
12 Dec 2023 | 7.03 | 7.26 | 7.03 | 7.26 | 7.26 | 1,146 |
11 Dec 2023 | 7.35 | 7.35 | 6.80 | 6.98 | 6.98 | 6,210 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |