Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 5 |
10 May 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
09 May 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
08 May 2024 | 6.22 | 6.46 | 6.22 | 6.46 | 6.46 | 5 |
07 May 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
06 May 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
03 May 2024 | 5.81 | 6.09 | 5.81 | 6.09 | 6.09 | 50 |
02 May 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
30 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
29 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
26 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
25 Apr 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
24 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
23 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
22 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
19 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
18 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
17 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
16 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
15 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
12 Apr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
11 Apr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
10 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
09 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
08 Apr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
05 Apr 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
04 Apr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
03 Apr 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
02 Apr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
28 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
27 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
26 Mar 2024 | 7.64 | 7.96 | 7.64 | 7.96 | 7.96 | 229 |
25 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 150 |
22 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
21 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
20 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
19 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
18 Mar 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
15 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
14 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
13 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
12 Mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
11 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
08 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
07 Mar 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
06 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
05 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
04 Mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
01 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
29 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
28 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
27 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
26 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
23 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
22 Feb 2024 | 7.45 | 7.82 | 7.45 | 7.82 | 7.82 | 324 |
21 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
20 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
19 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
16 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
15 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
14 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
13 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
12 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
09 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
08 Feb 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
07 Feb 2024 | 8.56 | 8.88 | 8.56 | 8.88 | 8.88 | 110 |
06 Feb 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
05 Feb 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
02 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
01 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 200 |
31 Jan 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
30 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
29 Jan 2024 | 8.09 | 8.30 | 8.09 | 8.30 | 8.30 | 200 |
26 Jan 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
25 Jan 2024 | 7.69 | 8.33 | 7.69 | 8.33 | 8.33 | 200 |
24 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
23 Jan 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
22 Jan 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
19 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
18 Jan 2024 | 7.89 | 7.95 | 7.89 | 7.95 | 7.95 | 200 |
17 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
16 Jan 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
15 Jan 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
12 Jan 2024 | 8.96 | 9.34 | 8.72 | 8.93 | 8.93 | 2,170 |
11 Jan 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
10 Jan 2024 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 40 |
09 Jan 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
08 Jan 2024 | 9.36 | 9.91 | 9.36 | 9.91 | 9.91 | 100 |
05 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
04 Jan 2024 | 9.14 | 9.79 | 9.14 | 9.79 | 9.79 | 150 |
03 Jan 2024 | 9.23 | 9.23 | 9.20 | 9.20 | 9.20 | 100 |
02 Jan 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
29 Dec 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
28 Dec 2023 | 9.72 | 10.28 | 9.72 | 10.28 | 10.28 | 100 |
27 Dec 2023 | 9.27 | 9.93 | 9.27 | 9.93 | 9.93 | 140 |
22 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
21 Dec 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
20 Dec 2023 | 8.92 | 9.54 | 8.92 | 9.54 | 9.54 | 100 |
19 Dec 2023 | 8.53 | 9.05 | 8.53 | 9.05 | 9.05 | 100 |
18 Dec 2023 | 8.42 | 8.77 | 8.42 | 8.77 | 8.77 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |