Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 7.30 | 7.36 | 7.17 | 7.17 | 7.17 | 210 |
16 Apr 2024 | 7.31 | 7.41 | 7.13 | 7.38 | 7.38 | - |
15 Apr 2024 | 7.46 | 7.70 | 7.33 | 7.33 | 7.33 | 2,700 |
12 Apr 2024 | 7.64 | 7.87 | 7.62 | 7.62 | 7.62 | 1,049 |
11 Apr 2024 | 7.46 | 7.66 | 7.36 | 7.66 | 7.66 | 3,000 |
10 Apr 2024 | 7.21 | 7.42 | 7.12 | 7.42 | 7.42 | 360 |
09 Apr 2024 | 7.29 | 7.42 | 7.22 | 7.23 | 7.23 | 200 |
08 Apr 2024 | 7.63 | 7.75 | 7.27 | 7.33 | 7.33 | 3,040 |
05 Apr 2024 | 7.69 | 7.80 | 7.66 | 7.80 | 7.80 | - |
04 Apr 2024 | 8.05 | 8.18 | 7.99 | 8.01 | 8.01 | - |
03 Apr 2024 | 7.88 | 8.18 | 7.88 | 8.06 | 8.06 | 1,000 |
02 Apr 2024 | 7.56 | 7.85 | 7.56 | 7.81 | 7.81 | 50 |
28 Mar 2024 | 7.01 | 7.30 | 7.01 | 7.18 | 7.18 | - |
27 Mar 2024 | 6.93 | 6.96 | 6.93 | 6.96 | 6.96 | - |
26 Mar 2024 | 7.10 | 7.29 | 6.96 | 6.98 | 6.98 | 2,000 |
25 Mar 2024 | 7.09 | 7.29 | 7.02 | 7.02 | 7.02 | - |
22 Mar 2024 | 7.05 | 7.20 | 7.04 | 7.11 | 7.11 | 200 |
21 Mar 2024 | 6.88 | 7.16 | 6.80 | 7.06 | 7.06 | 830 |
20 Mar 2024 | 6.65 | 6.75 | 6.65 | 6.72 | 6.72 | - |
19 Mar 2024 | 6.76 | 6.81 | 6.63 | 6.69 | 6.69 | 150 |
18 Mar 2024 | 6.92 | 6.92 | 6.65 | 6.79 | 6.79 | 30 |
15 Mar 2024 | 6.52 | 6.92 | 6.36 | 6.84 | 6.84 | - |
14 Mar 2024 | 6.50 | 6.65 | 6.50 | 6.59 | 6.59 | 1,500 |
13 Mar 2024 | 6.75 | 7.13 | 6.51 | 6.51 | 6.51 | 16,249 |
12 Mar 2024 | 6.67 | 6.91 | 6.39 | 6.81 | 6.81 | - |
11 Mar 2024 | 6.67 | 6.84 | 6.38 | 6.65 | 6.65 | 3,025 |
08 Mar 2024 | 7.29 | 7.38 | 6.68 | 6.68 | 6.68 | 540 |
07 Mar 2024 | 6.94 | 7.32 | 6.73 | 7.32 | 7.32 | - |
06 Mar 2024 | 6.91 | 7.12 | 6.90 | 7.02 | 7.02 | 8,900 |
05 Mar 2024 | 7.05 | 7.05 | 6.88 | 6.94 | 6.94 | - |
04 Mar 2024 | 7.05 | 7.21 | 6.94 | 6.94 | 6.94 | 1,000 |
01 Mar 2024 | 6.45 | 6.91 | 6.37 | 6.91 | 6.91 | - |
29 Feb 2024 | 6.35 | 6.48 | 6.34 | 6.48 | 6.48 | 300 |
28 Feb 2024 | 6.64 | 6.65 | 6.35 | 6.61 | 6.61 | - |
27 Feb 2024 | 6.45 | 6.53 | 6.38 | 6.53 | 6.53 | 100 |
26 Feb 2024 | 6.22 | 6.34 | 6.15 | 6.34 | 6.34 | - |
23 Feb 2024 | 6.34 | 6.37 | 6.25 | 6.35 | 6.35 | - |
22 Feb 2024 | 6.44 | 6.58 | 6.42 | 6.42 | 6.42 | - |
21 Feb 2024 | 6.30 | 6.43 | 6.05 | 6.43 | 6.43 | 1,150 |
20 Feb 2024 | 7.07 | 7.07 | 6.68 | 6.68 | 6.68 | - |
19 Feb 2024 | 7.00 | 7.01 | 6.92 | 7.01 | 7.01 | 100 |
16 Feb 2024 | 6.87 | 6.99 | 6.87 | 6.91 | 6.91 | 650 |
15 Feb 2024 | 6.87 | 6.97 | 6.87 | 6.89 | 6.89 | - |
14 Feb 2024 | 6.89 | 7.01 | 6.87 | 7.01 | 7.01 | - |
13 Feb 2024 | 7.02 | 7.11 | 6.92 | 6.92 | 6.92 | 4,340 |
12 Feb 2024 | 7.02 | 7.08 | 7.02 | 7.03 | 7.03 | 1,500 |
09 Feb 2024 | 7.07 | 7.22 | 6.99 | 6.99 | 6.99 | 650 |
08 Feb 2024 | 7.29 | 7.44 | 7.10 | 7.12 | 7.12 | 12,460 |
07 Feb 2024 | 7.22 | 7.39 | 7.14 | 7.39 | 7.39 | - |
06 Feb 2024 | 7.34 | 7.38 | 7.30 | 7.30 | 7.30 | 650 |
05 Feb 2024 | 7.45 | 7.56 | 7.25 | 7.35 | 7.35 | 200 |
02 Feb 2024 | 7.53 | 7.56 | 7.24 | 7.54 | 7.54 | - |
01 Feb 2024 | 7.00 | 7.57 | 7.00 | 7.50 | 7.50 | 2,450 |
31 Jan 2024 | 7.06 | 7.14 | 7.01 | 7.01 | 7.01 | 505 |
30 Jan 2024 | 6.77 | 6.84 | 6.52 | 6.84 | 6.84 | - |
29 Jan 2024 | 6.71 | 6.86 | 6.65 | 6.65 | 6.65 | - |
26 Jan 2024 | 6.67 | 6.68 | 6.57 | 6.58 | 6.58 | 1,299 |
25 Jan 2024 | 6.73 | 6.78 | 6.66 | 6.76 | 6.76 | - |
24 Jan 2024 | 6.89 | 7.04 | 6.82 | 6.82 | 6.82 | 1,080 |
23 Jan 2024 | 6.67 | 6.97 | 6.57 | 6.90 | 6.90 | 120 |
22 Jan 2024 | 6.90 | 7.05 | 6.78 | 6.78 | 6.78 | 2,947 |
19 Jan 2024 | 7.02 | 7.04 | 6.82 | 6.82 | 6.82 | 935 |
18 Jan 2024 | 6.99 | 7.17 | 6.97 | 7.04 | 7.04 | 874 |
17 Jan 2024 | 7.11 | 7.11 | 6.96 | 7.08 | 7.08 | 50 |
16 Jan 2024 | 7.10 | 7.45 | 7.10 | 7.18 | 7.18 | 6,000 |
15 Jan 2024 | 7.23 | 7.24 | 7.07 | 7.24 | 7.24 | 2,913 |
12 Jan 2024 | 6.46 | 6.92 | 6.46 | 6.88 | 6.88 | 405 |
11 Jan 2024 | 6.46 | 6.50 | 6.27 | 6.39 | 6.39 | 480 |
10 Jan 2024 | 6.38 | 6.59 | 6.37 | 6.43 | 6.43 | - |
09 Jan 2024 | 5.98 | 6.02 | 5.92 | 6.02 | 6.02 | 1,000 |
08 Jan 2024 | 6.08 | 6.20 | 5.93 | 6.01 | 6.01 | 300 |
05 Jan 2024 | 6.12 | 6.23 | 6.05 | 6.17 | 6.17 | - |
04 Jan 2024 | 6.08 | 6.18 | 6.00 | 6.14 | 6.14 | 1,658 |
03 Jan 2024 | 6.12 | 6.16 | 6.08 | 6.08 | 6.08 | 300 |
02 Jan 2024 | 6.25 | 6.39 | 6.17 | 6.17 | 6.17 | - |
29 Dec 2023 | 6.09 | 6.24 | 6.08 | 6.08 | 6.08 | 20 |
28 Dec 2023 | 6.17 | 6.23 | 6.09 | 6.20 | 6.20 | 450 |
27 Dec 2023 | 6.34 | 6.39 | 6.23 | 6.23 | 6.23 | 2,504 |
22 Dec 2023 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | - |
21 Dec 2023 | 6.03 | 6.06 | 6.03 | 6.06 | 6.06 | 450 |
20 Dec 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
19 Dec 2023 | 6.19 | 6.23 | 6.08 | 6.13 | 6.13 | - |
18 Dec 2023 | 6.16 | 6.42 | 6.16 | 6.31 | 6.31 | 360 |
15 Dec 2023 | 6.25 | 6.40 | 6.20 | 6.26 | 6.26 | 936 |
14 Dec 2023 | 6.04 | 6.20 | 5.91 | 6.20 | 6.20 | 1,470 |
13 Dec 2023 | 6.25 | 6.44 | 5.98 | 6.02 | 6.02 | 504 |
12 Dec 2023 | 6.34 | 6.42 | 6.17 | 6.30 | 6.30 | - |
11 Dec 2023 | 6.32 | 6.51 | 6.26 | 6.30 | 6.30 | 2,235 |
08 Dec 2023 | 6.05 | 6.28 | 5.95 | 5.95 | 5.95 | 50 |
07 Dec 2023 | 5.95 | 6.07 | 5.94 | 6.07 | 6.07 | - |
06 Dec 2023 | 6.10 | 6.20 | 5.96 | 6.20 | 6.20 | 120 |
05 Dec 2023 | 6.11 | 6.14 | 5.93 | 6.14 | 6.14 | - |
04 Dec 2023 | 6.01 | 6.23 | 6.01 | 6.23 | 6.23 | 7,100 |
01 Dec 2023 | 5.93 | 6.10 | 5.76 | 5.96 | 5.96 | - |
30 Nov 2023 | 5.69 | 5.87 | 5.69 | 5.87 | 5.87 | 160 |
29 Nov 2023 | 5.94 | 6.01 | 5.76 | 5.76 | 5.76 | - |
28 Nov 2023 | 6.03 | 6.17 | 5.95 | 5.97 | 5.97 | 11,200 |
27 Nov 2023 | 6.03 | 6.17 | 6.00 | 6.13 | 6.13 | 11,200 |
24 Nov 2023 | 6.08 | 6.17 | 6.06 | 6.08 | 6.08 | 2,500 |
23 Nov 2023 | 5.95 | 6.18 | 5.94 | 6.18 | 6.18 | 780 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |