Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
02 May 2024 | 6.15 | 6.28 | 6.15 | 6.16 | 6.16 | 175 |
30 Apr 2024 | 5.95 | 6.22 | 5.95 | 6.01 | 6.01 | - |
29 Apr 2024 | 5.96 | 5.97 | 5.89 | 5.97 | 5.97 | - |
26 Apr 2024 | 5.83 | 6.06 | 5.83 | 6.06 | 6.06 | - |
25 Apr 2024 | 5.90 | 6.05 | 5.82 | 5.86 | 5.86 | 1,050 |
24 Apr 2024 | 5.91 | 6.06 | 5.91 | 5.98 | 5.98 | - |
23 Apr 2024 | 6.06 | 6.16 | 6.04 | 6.04 | 6.04 | - |
22 Apr 2024 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | - |
19 Apr 2024 | 6.00 | 6.05 | 5.87 | 6.03 | 6.03 | - |
18 Apr 2024 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | - |
17 Apr 2024 | 6.19 | 6.27 | 6.18 | 6.18 | 6.18 | - |
16 Apr 2024 | 6.29 | 6.42 | 6.29 | 6.32 | 6.32 | - |
15 Apr 2024 | 6.57 | 6.71 | 6.47 | 6.50 | 6.50 | - |
12 Apr 2024 | 6.80 | 6.80 | 6.73 | 6.73 | 6.73 | - |
11 Apr 2024 | 6.55 | 6.74 | 6.52 | 6.74 | 6.74 | - |
10 Apr 2024 | 6.52 | 6.53 | 6.46 | 6.53 | 6.53 | - |
09 Apr 2024 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | - |
08 Apr 2024 | 6.89 | 6.89 | 6.61 | 6.61 | 6.61 | - |
05 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
04 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
03 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
02 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
28 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
27 Mar 2024 | 6.84 | 6.96 | 6.80 | 6.80 | 6.80 | 2,500 |
26 Mar 2024 | 7.02 | 7.02 | 6.82 | 6.82 | 6.82 | 4,000 |
25 Mar 2024 | 7.06 | 7.16 | 7.06 | 7.16 | 7.16 | - |
22 Mar 2024 | 7.14 | 7.14 | 7.08 | 7.08 | 7.08 | - |
21 Mar 2024 | 7.14 | 7.20 | 7.14 | 7.20 | 7.20 | - |
20 Mar 2024 | 7.34 | 7.34 | 7.00 | 7.00 | 7.00 | - |
19 Mar 2024 | 7.10 | 7.54 | 7.10 | 7.36 | 7.36 | - |
18 Mar 2024 | 7.36 | 7.36 | 7.14 | 7.18 | 7.18 | - |
15 Mar 2024 | 7.32 | 7.38 | 7.28 | 7.38 | 7.38 | 2,000 |
14 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
13 Mar 2024 | 7.66 | 7.82 | 7.66 | 7.80 | 7.80 | - |
12 Mar 2024 | 7.70 | 7.76 | 7.68 | 7.68 | 7.68 | - |
11 Mar 2024 | 7.68 | 7.88 | 7.68 | 7.88 | 7.88 | 500 |
08 Mar 2024 | 8.14 | 8.26 | 8.04 | 8.04 | 8.04 | - |
07 Mar 2024 | 8.62 | 8.62 | 8.22 | 8.22 | 8.22 | - |
06 Mar 2024 | 8.80 | 8.84 | 8.70 | 8.70 | 8.70 | - |
05 Mar 2024 | 8.22 | 8.72 | 8.00 | 8.72 | 8.72 | 2,500 |
04 Mar 2024 | 8.44 | 8.78 | 8.28 | 8.32 | 8.32 | 20 |
01 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
29 Feb 2024 | 8.60 | 8.60 | 8.48 | 8.48 | 8.48 | 1,000 |
28 Feb 2024 | 8.84 | 9.00 | 8.84 | 8.84 | 8.84 | 2,000 |
27 Feb 2024 | 8.48 | 8.78 | 8.42 | 8.68 | 8.68 | 3,000 |
26 Feb 2024 | 7.88 | 8.40 | 7.88 | 8.40 | 8.40 | 2,500 |
23 Feb 2024 | 7.18 | 8.08 | 7.10 | 8.08 | 8.08 | 2,700 |
22 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
21 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
20 Feb 2024 | 8.16 | 8.16 | 8.12 | 8.12 | 8.12 | 1,000 |
19 Feb 2024 | 8.30 | 8.30 | 8.22 | 8.22 | 8.22 | 250 |
16 Feb 2024 | 8.56 | 8.56 | 8.36 | 8.38 | 8.38 | 350 |
15 Feb 2024 | 8.76 | 8.76 | 8.44 | 8.44 | 8.44 | - |
14 Feb 2024 | 8.24 | 8.64 | 8.24 | 8.52 | 8.52 | 1,100 |
13 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
12 Feb 2024 | 9.10 | 9.46 | 9.10 | 9.16 | 9.16 | 284 |
09 Feb 2024 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 198 |
08 Feb 2024 | 8.22 | 8.62 | 8.22 | 8.46 | 8.46 | 100 |
07 Feb 2024 | 8.34 | 8.34 | 8.18 | 8.26 | 8.26 | - |
06 Feb 2024 | 8.30 | 8.56 | 8.28 | 8.28 | 8.28 | 150 |
05 Feb 2024 | 8.16 | 8.16 | 8.08 | 8.08 | 8.08 | - |
02 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
01 Feb 2024 | 8.02 | 8.12 | 8.02 | 8.10 | 8.10 | 100 |
31 Jan 2024 | 8.20 | 8.44 | 8.20 | 8.26 | 8.26 | 1,160 |
30 Jan 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
29 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 80 |
26 Jan 2024 | 8.06 | 8.34 | 8.06 | 8.34 | 8.34 | - |
25 Jan 2024 | 7.68 | 8.04 | 7.68 | 8.04 | 8.04 | - |
24 Jan 2024 | 7.90 | 7.90 | 7.78 | 7.80 | 7.80 | - |
23 Jan 2024 | 8.06 | 8.06 | 7.66 | 7.82 | 7.82 | - |
22 Jan 2024 | 7.54 | 7.84 | 7.54 | 7.84 | 7.84 | - |
19 Jan 2024 | 7.28 | 7.50 | 7.28 | 7.50 | 7.50 | 150 |
18 Jan 2024 | 7.74 | 7.74 | 7.28 | 7.38 | 7.38 | - |
17 Jan 2024 | 7.98 | 7.98 | 7.70 | 7.74 | 7.74 | 2,500 |
16 Jan 2024 | 8.04 | 8.40 | 8.04 | 8.24 | 8.24 | 260 |
15 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
12 Jan 2024 | 7.80 | 8.20 | 7.80 | 8.06 | 8.06 | 2,180 |
11 Jan 2024 | 8.06 | 8.14 | 7.82 | 7.82 | 7.82 | 3,590 |
10 Jan 2024 | 8.24 | 8.40 | 8.12 | 8.22 | 8.22 | 790 |
09 Jan 2024 | 7.60 | 8.20 | 7.40 | 8.02 | 8.02 | 4,901 |
08 Jan 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
05 Jan 2024 | 5.52 | 5.60 | 5.48 | 5.60 | 5.60 | - |
04 Jan 2024 | 5.62 | 5.62 | 5.56 | 5.58 | 5.58 | - |
03 Jan 2024 | 5.46 | 5.64 | 5.46 | 5.58 | 5.58 | - |
02 Jan 2024 | 5.72 | 5.72 | 5.50 | 5.52 | 5.52 | 1,000 |
29 Dec 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
28 Dec 2023 | 5.78 | 6.00 | 5.78 | 5.84 | 5.84 | 6,775 |
27 Dec 2023 | 5.82 | 5.90 | 5.78 | 5.78 | 5.78 | 800 |
22 Dec 2023 | 5.62 | 5.80 | 5.62 | 5.76 | 5.76 | 700 |
21 Dec 2023 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | 1,500 |
20 Dec 2023 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | 1,600 |
19 Dec 2023 | 5.74 | 5.90 | 5.74 | 5.90 | 5.90 | 5,000 |
18 Dec 2023 | 5.38 | 5.76 | 5.38 | 5.76 | 5.76 | 2,200 |
15 Dec 2023 | 5.20 | 5.40 | 5.20 | 5.34 | 5.34 | 290 |
14 Dec 2023 | 4.97 | 5.16 | 4.97 | 5.16 | 5.16 | - |
13 Dec 2023 | 4.77 | 5.02 | 4.77 | 4.87 | 4.87 | 690 |
12 Dec 2023 | 4.70 | 4.77 | 4.70 | 4.77 | 4.77 | 800 |
11 Dec 2023 | 4.85 | 4.85 | 4.65 | 4.76 | 4.76 | 800 |
08 Dec 2023 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |