Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 460 |
02 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
30 Apr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
29 Apr 2024 | 6.30 | 6.38 | 6.30 | 6.38 | 6.38 | 2,679 |
26 Apr 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
25 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
24 Apr 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 100 |
23 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
22 Apr 2024 | 6.27 | 6.43 | 6.27 | 6.43 | 6.43 | 304 |
19 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 150 |
18 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
17 Apr 2024 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | 950 |
16 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 3,000 |
15 Apr 2024 | 6.12 | 6.25 | 6.12 | 6.25 | 6.25 | 505 |
12 Apr 2024 | 6.17 | 6.17 | 6.14 | 6.15 | 6.15 | 3,411 |
11 Apr 2024 | 6.17 | 6.29 | 6.17 | 6.29 | 6.29 | 1,000 |
10 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
09 Apr 2024 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | 530 |
08 Apr 2024 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | 80 |
05 Apr 2024 | 6.34 | 6.47 | 6.34 | 6.47 | 6.47 | 6 |
04 Apr 2024 | 6.41 | 6.48 | 6.40 | 6.40 | 6.40 | 2,000 |
03 Apr 2024 | 6.49 | 6.63 | 6.49 | 6.63 | 6.63 | 77 |
02 Apr 2024 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 1,860 |
28 Mar 2024 | 6.68 | 6.71 | 6.68 | 6.71 | 6.71 | 1,500 |
27 Mar 2024 | 6.57 | 6.59 | 6.57 | 6.59 | 6.59 | 200 |
26 Mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
25 Mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
22 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
21 Mar 2024 | 6.63 | 6.72 | 6.63 | 6.72 | 6.72 | 464 |
20 Mar 2024 | 6.63 | 6.64 | 6.63 | 6.64 | 6.64 | 34 |
19 Mar 2024 | 6.59 | 6.73 | 6.59 | 6.69 | 6.69 | 5,460 |
18 Mar 2024 | 6.53 | 6.58 | 6.53 | 6.58 | 6.58 | 1,000 |
15 Mar 2024 | 6.65 | 6.65 | 6.63 | 6.63 | 6.63 | 100 |
14 Mar 2024 | 7.28 | 7.28 | 6.45 | 6.51 | 6.51 | 2,400 |
13 Mar 2024 | 7.33 | 7.54 | 7.10 | 7.42 | 7.42 | 8,505 |
12 Mar 2024 | 7.58 | 7.58 | 7.41 | 7.41 | 7.41 | 150 |
11 Mar 2024 | 7.62 | 7.73 | 7.62 | 7.62 | 7.62 | 1,020 |
08 Mar 2024 | 7.72 | 7.76 | 7.72 | 7.76 | 7.76 | 50 |
07 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
06 Mar 2024 | 7.90 | 7.91 | 7.90 | 7.91 | 7.91 | 150 |
05 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
04 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 300 |
01 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
29 Feb 2024 | 8.21 | 8.35 | 8.21 | 8.31 | 8.31 | 350 |
28 Feb 2024 | 8.12 | 8.12 | 8.11 | 8.11 | 8.11 | 2,000 |
27 Feb 2024 | 7.77 | 7.92 | 7.77 | 7.92 | 7.92 | 700 |
26 Feb 2024 | 7.70 | 7.72 | 7.70 | 7.72 | 7.72 | 225 |
23 Feb 2024 | 7.69 | 7.69 | 7.68 | 7.68 | 7.68 | 100 |
22 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
21 Feb 2024 | 7.45 | 7.71 | 7.45 | 7.71 | 7.71 | 200 |
20 Feb 2024 | 7.19 | 7.39 | 7.19 | 7.39 | 7.39 | 5 |
19 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
16 Feb 2024 | 7.59 | 7.74 | 7.59 | 7.74 | 7.74 | 799 |
15 Feb 2024 | 7.67 | 7.70 | 7.67 | 7.70 | 7.70 | 160 |
14 Feb 2024 | 7.46 | 7.48 | 7.46 | 7.48 | 7.48 | 120 |
13 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 200 |
12 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 200 |
09 Feb 2024 | 7.08 | 7.22 | 7.08 | 7.09 | 7.09 | 210 |
08 Feb 2024 | 7.14 | 7.55 | 7.14 | 7.55 | 7.55 | 1,270 |
07 Feb 2024 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 100 |
06 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1 |
05 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
02 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
01 Feb 2024 | 6.99 | 7.21 | 6.99 | 7.21 | 7.21 | 25 |
31 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
30 Jan 2024 | 7.11 | 7.30 | 7.11 | 7.30 | 7.30 | 160 |
29 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
26 Jan 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
25 Jan 2024 | 6.85 | 6.98 | 6.85 | 6.98 | 6.98 | 215 |
24 Jan 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
23 Jan 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
22 Jan 2024 | 6.80 | 7.08 | 6.80 | 7.08 | 7.08 | 52 |
19 Jan 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
18 Jan 2024 | 6.73 | 6.87 | 6.73 | 6.87 | 6.87 | 300 |
17 Jan 2024 | 6.74 | 6.86 | 6.74 | 6.86 | 6.86 | 140 |
16 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
15 Jan 2024 | 7.15 | 7.44 | 7.15 | 7.38 | 7.38 | 18,755 |
12 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
11 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
10 Jan 2024 | 7.54 | 7.61 | 7.54 | 7.61 | 7.61 | 1,400 |
09 Jan 2024 | 7.40 | 7.50 | 7.35 | 7.50 | 7.50 | 20,595 |
08 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
05 Jan 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
04 Jan 2024 | 7.42 | 7.42 | 7.31 | 7.31 | 7.31 | 1,000 |
03 Jan 2024 | 7.87 | 7.87 | 7.61 | 7.61 | 7.61 | 300 |
02 Jan 2024 | 7.90 | 8.14 | 7.90 | 7.90 | 7.90 | 2,661 |
29 Dec 2023 | 8.01 | 8.05 | 8.01 | 8.04 | 8.04 | 1,050 |
28 Dec 2023 | 7.88 | 8.08 | 7.88 | 8.08 | 8.08 | 5,810 |
27 Dec 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
22 Dec 2023 | 7.90 | 8.12 | 7.90 | 8.12 | 8.12 | 1,200 |
21 Dec 2023 | 8.33 | 8.46 | 8.33 | 8.46 | 8.46 | 1 |
20 Dec 2023 | 8.45 | 8.48 | 8.44 | 8.48 | 8.48 | 305 |
19 Dec 2023 | 8.21 | 8.52 | 8.21 | 8.52 | 8.52 | 911 |
18 Dec 2023 | 7.82 | 8.25 | 7.82 | 8.25 | 8.25 | 268 |
15 Dec 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
14 Dec 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
13 Dec 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
12 Dec 2023 | 7.82 | 7.98 | 7.82 | 7.98 | 7.98 | 50 |
11 Dec 2023 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | 50 |
08 Dec 2023 | 7.75 | 7.91 | 7.74 | 7.91 | 7.91 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |