Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | 755 |
16 May 2024 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 2,022 |
15 May 2024 | 5.90 | 5.90 | 5.82 | 5.84 | 5.84 | 1,053 |
14 May 2024 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | 510 |
13 May 2024 | 5.98 | 6.00 | 5.92 | 5.92 | 5.92 | 1,314 |
10 May 2024 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 896 |
09 May 2024 | 6.00 | 6.02 | 5.90 | 5.96 | 5.96 | 1,198 |
08 May 2024 | 6.00 | 6.02 | 6.00 | 6.00 | 6.00 | 3,841 |
07 May 2024 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 1,363 |
06 May 2024 | 6.02 | 6.02 | 5.96 | 5.96 | 5.96 | 582 |
03 May 2024 | 5.78 | 6.08 | 5.66 | 6.02 | 6.02 | 3,217 |
02 May 2024 | 5.80 | 5.80 | 5.66 | 5.78 | 5.78 | 1,049 |
30 Apr 2024 | 5.78 | 5.80 | 5.60 | 5.80 | 5.80 | 2,901 |
29 Apr 2024 | 5.80 | 5.80 | 5.76 | 5.80 | 5.80 | 564 |
26 Apr 2024 | 5.60 | 5.78 | 5.60 | 5.78 | 5.78 | 793 |
25 Apr 2024 | 5.58 | 5.70 | 5.58 | 5.60 | 5.60 | 1,269 |
24 Apr 2024 | 5.58 | 5.60 | 5.56 | 5.58 | 5.58 | 981 |
23 Apr 2024 | 5.60 | 5.78 | 5.50 | 5.58 | 5.58 | 3,476 |
22 Apr 2024 | 5.62 | 5.62 | 5.38 | 5.60 | 5.60 | 6,611 |
19 Apr 2024 | 6.10 | 6.10 | 5.60 | 5.62 | 5.62 | 12,049 |
18 Apr 2024 | 6.40 | 6.86 | 6.06 | 6.12 | 6.12 | 13,019 |
17 Apr 2024 | 6.20 | 6.36 | 6.18 | 6.26 | 6.26 | 3,251 |
16 Apr 2024 | 6.20 | 6.20 | 6.16 | 6.20 | 6.20 | 1,550 |
15 Apr 2024 | 6.26 | 6.30 | 6.22 | 6.22 | 6.22 | 461 |
12 Apr 2024 | 6.30 | 6.30 | 6.24 | 6.24 | 6.24 | 1,620 |
11 Apr 2024 | 6.26 | 6.30 | 6.22 | 6.30 | 6.30 | 1,770 |
10 Apr 2024 | 6.30 | 6.32 | 6.26 | 6.26 | 6.26 | 816 |
09 Apr 2024 | 6.24 | 6.40 | 6.22 | 6.30 | 6.30 | 6,329 |
08 Apr 2024 | 6.24 | 6.26 | 6.14 | 6.24 | 6.24 | 2,277 |
05 Apr 2024 | 5.98 | 6.28 | 5.90 | 6.24 | 6.24 | 5,806 |
04 Apr 2024 | 5.94 | 5.98 | 5.92 | 5.98 | 5.98 | 792 |
03 Apr 2024 | 5.92 | 5.94 | 5.90 | 5.94 | 5.94 | 652 |
02 Apr 2024 | 5.88 | 6.00 | 5.84 | 5.90 | 5.90 | 1,087 |
28 Mar 2024 | 5.76 | 5.80 | 5.68 | 5.80 | 5.80 | 2,198 |
27 Mar 2024 | 5.92 | 5.92 | 5.68 | 5.76 | 5.76 | 4,288 |
26 Mar 2024 | 5.92 | 5.92 | 5.88 | 5.92 | 5.92 | 1,353 |
25 Mar 2024 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | 1,164 |
22 Mar 2024 | 6.14 | 6.18 | 5.56 | 5.98 | 5.98 | 6,227 |
21 Mar 2024 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | 551 |
20 Mar 2024 | 6.28 | 6.28 | 6.16 | 6.16 | 6.16 | 1,162 |
19 Mar 2024 | 6.28 | 6.32 | 6.22 | 6.28 | 6.28 | 471 |
18 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 103 |
15 Mar 2024 | 6.32 | 6.32 | 6.28 | 6.28 | 6.28 | 694 |
14 Mar 2024 | 6.28 | 6.32 | 6.22 | 6.30 | 6.30 | 2,098 |
13 Mar 2024 | 6.40 | 6.40 | 6.28 | 6.28 | 6.28 | 1,391 |
12 Mar 2024 | 6.40 | 6.40 | 6.18 | 6.38 | 6.38 | 4,132 |
11 Mar 2024 | 6.42 | 6.48 | 6.34 | 6.40 | 6.40 | 4,152 |
08 Mar 2024 | 6.44 | 6.44 | 6.40 | 6.40 | 6.40 | 1,379 |
07 Mar 2024 | 6.48 | 6.48 | 6.44 | 6.44 | 6.44 | 1,154 |
06 Mar 2024 | 6.46 | 6.52 | 6.46 | 6.50 | 6.50 | 3,259 |
05 Mar 2024 | 6.42 | 6.48 | 6.42 | 6.46 | 6.46 | 1,468 |
04 Mar 2024 | 6.46 | 6.46 | 6.32 | 6.42 | 6.42 | 2,858 |
01 Mar 2024 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | 1,778 |
29 Feb 2024 | 6.48 | 6.48 | 6.40 | 6.40 | 6.40 | 1,268 |
28 Feb 2024 | 6.48 | 6.48 | 6.46 | 6.48 | 6.48 | 1,851 |
27 Feb 2024 | 6.84 | 6.84 | 6.48 | 6.48 | 6.48 | 4,600 |
26 Feb 2024 | 6.82 | 6.84 | 6.82 | 6.84 | 6.84 | 1,966 |
23 Feb 2024 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | 1,067 |
22 Feb 2024 | 6.88 | 6.90 | 6.88 | 6.88 | 6.88 | 1,125 |
21 Feb 2024 | 6.94 | 6.98 | 6.88 | 6.88 | 6.88 | 1,684 |
20 Feb 2024 | 7.04 | 7.04 | 6.90 | 6.94 | 6.94 | 2,288 |
19 Feb 2024 | 7.48 | 7.48 | 6.90 | 7.04 | 7.04 | 12,138 |
16 Feb 2024 | 7.08 | 7.10 | 6.92 | 6.94 | 6.94 | 5,200 |
15 Feb 2024 | 6.90 | 7.06 | 6.88 | 7.06 | 7.06 | 5,330 |
14 Feb 2024 | 6.92 | 6.94 | 6.86 | 6.86 | 6.86 | 1,562 |
13 Feb 2024 | 6.92 | 7.00 | 6.90 | 6.92 | 6.92 | 5,890 |
12 Feb 2024 | 6.92 | 7.04 | 6.82 | 6.92 | 6.92 | 8,322 |
09 Feb 2024 | 6.70 | 6.88 | 6.62 | 6.78 | 6.78 | 6,367 |
08 Feb 2024 | 6.54 | 6.72 | 6.54 | 6.72 | 6.72 | 9,372 |
07 Feb 2024 | 6.48 | 6.86 | 6.34 | 6.42 | 6.42 | 26,066 |
06 Feb 2024 | 6.42 | 6.42 | 6.30 | 6.30 | 6.30 | 870 |
05 Feb 2024 | 6.46 | 6.48 | 6.40 | 6.44 | 6.44 | 1,280 |
02 Feb 2024 | 6.46 | 6.52 | 6.44 | 6.46 | 6.46 | 2,511 |
01 Feb 2024 | 6.42 | 6.70 | 6.36 | 6.46 | 6.46 | 13,514 |
31 Jan 2024 | 6.20 | 6.20 | 6.12 | 6.20 | 6.20 | 714 |
30 Jan 2024 | 6.24 | 6.24 | 6.16 | 6.20 | 6.20 | 1,098 |
29 Jan 2024 | 6.20 | 6.24 | 6.16 | 6.16 | 6.16 | 1,287 |
26 Jan 2024 | 6.24 | 6.24 | 6.10 | 6.20 | 6.20 | 1,066 |
25 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 521 |
24 Jan 2024 | 6.14 | 6.22 | 6.12 | 6.22 | 6.22 | 881 |
23 Jan 2024 | 6.12 | 6.14 | 6.12 | 6.12 | 6.12 | 796 |
22 Jan 2024 | 6.14 | 6.14 | 6.02 | 6.06 | 6.06 | 1,060 |
19 Jan 2024 | 6.22 | 6.22 | 6.14 | 6.14 | 6.14 | 1,055 |
18 Jan 2024 | 6.12 | 6.22 | 6.12 | 6.22 | 6.22 | 1,342 |
17 Jan 2024 | 6.20 | 6.20 | 6.06 | 6.12 | 6.12 | 988 |
16 Jan 2024 | 6.18 | 6.20 | 6.16 | 6.20 | 6.20 | 233 |
15 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1,711 |
12 Jan 2024 | 6.16 | 6.26 | 6.10 | 6.16 | 6.16 | 1,521 |
11 Jan 2024 | 6.26 | 6.30 | 6.16 | 6.16 | 6.16 | 3,186 |
10 Jan 2024 | 6.20 | 6.22 | 6.16 | 6.16 | 6.16 | 160 |
09 Jan 2024 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | 425 |
08 Jan 2024 | 6.26 | 6.26 | 6.22 | 6.22 | 6.22 | 973 |
05 Jan 2024 | 6.32 | 6.34 | 6.14 | 6.26 | 6.26 | 2,640 |
04 Jan 2024 | 6.38 | 6.40 | 6.32 | 6.32 | 6.32 | 949 |
03 Jan 2024 | 6.60 | 6.70 | 6.38 | 6.38 | 6.38 | 2,764 |
02 Jan 2024 | 6.66 | 6.68 | 6.58 | 6.60 | 6.60 | 3,037 |
29 Dec 2023 | 6.60 | 6.70 | 6.60 | 6.66 | 6.66 | 3,577 |
28 Dec 2023 | 6.66 | 6.68 | 6.38 | 6.60 | 6.60 | 2,783 |
27 Dec 2023 | 6.24 | 6.70 | 6.24 | 6.60 | 6.60 | 16,184 |
22 Dec 2023 | 6.06 | 6.06 | 5.90 | 5.92 | 5.92 | 1,545 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |