Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 356 |
17 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 356 |
16 May 2024 | 5.48 | 5.48 | 5.33 | 5.33 | 5.33 | 2,310 |
15 May 2024 | 5.51 | 5.51 | 5.44 | 5.44 | 5.44 | 815 |
14 May 2024 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | 2,948 |
13 May 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 236 |
10 May 2024 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | 321 |
09 May 2024 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 5,190 |
08 May 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 898 |
07 May 2024 | 5.82 | 5.82 | 5.70 | 5.70 | 5.70 | 307 |
06 May 2024 | 5.95 | 5.95 | 5.82 | 5.82 | 5.82 | 1,734 |
03 May 2024 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | 3,517 |
02 May 2024 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | 7,504 |
01 May 2024 | 6.61 | 6.61 | 6.40 | 6.40 | 6.40 | 2,370 |
30 Apr 2024 | 6.79 | 6.80 | 6.60 | 6.60 | 6.60 | 6,530 |
29 Apr 2024 | 6.95 | 6.95 | 6.77 | 6.80 | 6.80 | 6,143 |
26 Apr 2024 | 6.72 | 6.95 | 6.72 | 6.95 | 6.95 | 3,706 |
24 Apr 2024 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 5,653 |
23 Apr 2024 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | 33,887 |
22 Apr 2024 | 6.77 | 6.95 | 6.76 | 6.95 | 6.95 | 1,273 |
19 Apr 2024 | 6.71 | 6.73 | 6.71 | 6.73 | 6.73 | 3,111 |
18 Apr 2024 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 13,836 |
17 Apr 2024 | 6.67 | 6.67 | 6.64 | 6.65 | 6.65 | 10,461 |
16 Apr 2024 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 14,264 |
15 Apr 2024 | 6.55 | 6.56 | 6.55 | 6.56 | 6.56 | 4,386 |
12 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
11 Apr 2024 | 6.62 | 6.62 | 6.59 | 6.60 | 6.60 | 7,881 |
10 Apr 2024 | 6.69 | 6.71 | 6.65 | 6.65 | 6.65 | 10,854 |
09 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 10,521 |
08 Apr 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 12,968 |
05 Apr 2024 | 6.69 | 6.69 | 6.63 | 6.63 | 6.63 | 6,992 |
04 Apr 2024 | 6.60 | 6.67 | 6.60 | 6.67 | 6.67 | 5,846 |
03 Apr 2024 | 6.58 | 6.60 | 6.50 | 6.60 | 6.60 | 3,334 |
02 Apr 2024 | 6.59 | 6.60 | 6.59 | 6.59 | 6.59 | 10,195 |
28 Mar 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 23,503 |
27 Mar 2024 | 6.63 | 6.65 | 6.63 | 6.65 | 6.65 | 12,021 |
26 Mar 2024 | 6.62 | 6.68 | 6.60 | 6.60 | 6.60 | 25,229 |
25 Mar 2024 | 6.50 | 6.67 | 6.47 | 6.67 | 6.67 | 4,726 |
22 Mar 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1,400 |
21 Mar 2024 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 9,192 |
20 Mar 2024 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | 9,056 |
19 Mar 2024 | 6.16 | 6.22 | 6.16 | 6.22 | 6.22 | 17,471 |
18 Mar 2024 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | 127 |
15 Mar 2024 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 26,286 |
14 Mar 2024 | 5.98 | 5.99 | 5.95 | 5.96 | 5.96 | 4,294 |
13 Mar 2024 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 10,636 |
12 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 3,013 |
11 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 13,582 |
08 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 58 |
07 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 4,884 |
06 Mar 2024 | 6.12 | 6.16 | 6.00 | 6.16 | 6.16 | 28,767 |
05 Mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 241 |
04 Mar 2024 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | 17,198 |
01 Mar 2024 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | 2,465 |
29 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 131 |
28 Feb 2024 | 6.41 | 6.42 | 6.41 | 6.41 | 6.41 | 7,095 |
27 Feb 2024 | 6.29 | 6.42 | 6.29 | 6.41 | 6.41 | 21,777 |
26 Feb 2024 | 6.05 | 6.27 | 6.05 | 6.27 | 6.27 | 5,648 |
23 Feb 2024 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 11,717 |
22 Feb 2024 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | 2,531 |
21 Feb 2024 | 5.88 | 5.95 | 5.88 | 5.90 | 5.90 | 10,751 |
20 Feb 2024 | 5.84 | 5.86 | 5.82 | 5.86 | 5.86 | 17,909 |
19 Feb 2024 | 5.75 | 5.81 | 5.75 | 5.81 | 5.81 | 4,681 |
16 Feb 2024 | 5.71 | 5.76 | 5.71 | 5.75 | 5.75 | 14,972 |
15 Feb 2024 | 5.69 | 5.72 | 5.69 | 5.70 | 5.70 | 4,960 |
14 Feb 2024 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | 13,403 |
13 Feb 2024 | 5.78 | 5.78 | 5.68 | 5.70 | 5.70 | 78,128 |
12 Feb 2024 | 5.81 | 5.89 | 5.80 | 5.80 | 5.80 | 6,363 |
09 Feb 2024 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | 6,007 |
08 Feb 2024 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | 9,558 |
07 Feb 2024 | 6.03 | 6.03 | 6.02 | 6.03 | 6.03 | 6,704 |
05 Feb 2024 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | 7,100 |
02 Feb 2024 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | 6,517 |
01 Feb 2024 | 6.26 | 6.26 | 6.17 | 6.17 | 6.17 | 5,535 |
31 Jan 2024 | 6.33 | 6.33 | 6.24 | 6.24 | 6.24 | 10,267 |
30 Jan 2024 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | 2,022 |
29 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1,391 |
26 Jan 2024 | 6.24 | 6.35 | 6.24 | 6.35 | 6.35 | 9,930 |
25 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
24 Jan 2024 | 6.17 | 6.30 | 6.16 | 6.25 | 6.25 | 25,353 |
23 Jan 2024 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 1,152 |
22 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
19 Jan 2024 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | 2,648 |
18 Jan 2024 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | 5,107 |
17 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2,027 |
16 Jan 2024 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 960 |
15 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1,498 |
12 Jan 2024 | 6.74 | 6.80 | 6.73 | 6.80 | 6.80 | 17,583 |
11 Jan 2024 | 6.80 | 6.80 | 6.76 | 6.76 | 6.76 | 206 |
10 Jan 2024 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 681 |
09 Jan 2024 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 4,087 |
08 Jan 2024 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 2,731 |
05 Jan 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 6,691 |
04 Jan 2024 | 6.50 | 6.64 | 6.50 | 6.64 | 6.64 | 2,507 |
03 Jan 2024 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 4,502 |
29 Dec 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 954 |
28 Dec 2023 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 2,376 |
27 Dec 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 188 |
22 Dec 2023 | 6.00 | 6.20 | 5.99 | 6.20 | 6.20 | 21,752 |
21 Dec 2023 | 6.14 | 6.14 | 5.99 | 6.00 | 6.00 | 32,698 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |