Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.54 | 7.60 | 7.54 | 7.60 | 7.60 | 2,220 |
02 May 2024 | 7.47 | 7.51 | 7.46 | 7.48 | 7.48 | 21,512 |
01 May 2024 | 7.67 | 7.67 | 7.24 | 7.50 | 7.50 | 7,330 |
30 Apr 2024 | 7.38 | 7.60 | 7.38 | 7.47 | 7.47 | 8,530 |
29 Apr 2024 | 7.60 | 7.61 | 7.55 | 7.55 | 7.55 | 96,175 |
26 Apr 2024 | 7.44 | 7.66 | 7.41 | 7.46 | 7.46 | 61,040 |
25 Apr 2024 | 6.58 | 6.63 | 6.34 | 6.59 | 6.59 | 5,841 |
24 Apr 2024 | 6.25 | 6.54 | 6.17 | 6.51 | 6.51 | 30,170 |
23 Apr 2024 | 6.07 | 6.21 | 6.00 | 6.00 | 6.00 | 9,613 |
22 Apr 2024 | 6.01 | 6.05 | 5.97 | 6.02 | 6.02 | 10,429 |
19 Apr 2024 | 6.15 | 6.16 | 5.93 | 5.94 | 5.94 | 20,700 |
18 Apr 2024 | 5.65 | 5.76 | 5.64 | 5.76 | 5.76 | 550 |
17 Apr 2024 | 5.71 | 5.72 | 5.42 | 5.60 | 5.60 | 12,283 |
16 Apr 2024 | 5.70 | 5.70 | 5.45 | 5.50 | 5.50 | 4,769 |
15 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 8,100 |
12 Apr 2024 | 5.80 | 5.80 | 5.72 | 5.77 | 5.77 | 1,941 |
11 Apr 2024 | 5.69 | 5.88 | 5.69 | 5.88 | 5.88 | 5,210 |
10 Apr 2024 | 5.62 | 5.62 | 5.50 | 5.50 | 5.50 | 2,100 |
09 Apr 2024 | 5.57 | 5.60 | 5.56 | 5.60 | 5.60 | 2,689 |
08 Apr 2024 | 5.60 | 5.64 | 5.60 | 5.60 | 5.60 | 4,600 |
05 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 645 |
04 Apr 2024 | 5.67 | 5.67 | 5.38 | 5.38 | 5.38 | 1,171 |
03 Apr 2024 | 5.63 | 5.63 | 5.54 | 5.54 | 5.54 | 600 |
02 Apr 2024 | 5.60 | 5.60 | 5.47 | 5.47 | 5.47 | 500 |
01 Apr 2024 | 5.68 | 5.85 | 5.58 | 5.68 | 5.68 | 1,907 |
28 Mar 2024 | 5.63 | 5.65 | 5.38 | 5.38 | 5.38 | 2,945 |
27 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 340 |
26 Mar 2024 | 5.49 | 5.49 | 5.39 | 5.47 | 5.47 | 1,750 |
25 Mar 2024 | 5.62 | 5.62 | 5.45 | 5.45 | 5.45 | 2,110 |
22 Mar 2024 | 5.46 | 5.54 | 5.23 | 5.44 | 5.44 | 15,223 |
21 Mar 2024 | 5.77 | 5.84 | 5.72 | 5.84 | 5.84 | 791 |
20 Mar 2024 | 6.06 | 6.11 | 5.93 | 5.93 | 5.93 | 4,106 |
19 Mar 2024 | 6.00 | 6.00 | 5.85 | 5.88 | 5.88 | 2,686 |
18 Mar 2024 | 6.10 | 6.10 | 5.80 | 5.85 | 5.85 | 23,877 |
15 Mar 2024 | 6.25 | 6.38 | 6.09 | 6.10 | 6.10 | 12,065 |
14 Mar 2024 | 6.14 | 6.19 | 6.07 | 6.19 | 6.19 | 29,232 |
13 Mar 2024 | 6.00 | 6.05 | 5.91 | 5.91 | 5.91 | 4,005 |
12 Mar 2024 | 5.80 | 5.81 | 5.50 | 5.81 | 5.81 | 17,733 |
11 Mar 2024 | 5.27 | 5.90 | 5.09 | 5.90 | 5.90 | 66,084 |
08 Mar 2024 | 5.00 | 5.16 | 4.72 | 4.72 | 4.72 | 7,110 |
07 Mar 2024 | 5.00 | 5.10 | 4.82 | 4.82 | 4.82 | 13,993 |
06 Mar 2024 | 4.70 | 4.80 | 4.37 | 4.37 | 4.37 | 2,878 |
05 Mar 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1,148 |
04 Mar 2024 | 4.33 | 4.44 | 4.33 | 4.36 | 4.36 | 6,748 |
01 Mar 2024 | 4.60 | 4.63 | 4.52 | 4.52 | 4.52 | 11,266 |
29 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1,500 |
28 Feb 2024 | 4.50 | 4.55 | 4.50 | 4.52 | 4.52 | 622 |
27 Feb 2024 | 4.40 | 4.57 | 4.40 | 4.46 | 4.46 | 32,475 |
26 Feb 2024 | 4.36 | 4.43 | 4.34 | 4.43 | 4.43 | 3,107 |
23 Feb 2024 | 4.43 | 4.56 | 4.33 | 4.33 | 4.33 | 12,635 |
22 Feb 2024 | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | 1,100 |
21 Feb 2024 | 4.33 | 4.41 | 4.25 | 4.41 | 4.41 | 36,349 |
20 Feb 2024 | 4.57 | 4.57 | 4.43 | 4.51 | 4.51 | 609 |
16 Feb 2024 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 5,230 |
15 Feb 2024 | 4.46 | 4.46 | 4.41 | 4.42 | 4.42 | 2,701 |
14 Feb 2024 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 1,377 |
13 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 150 |
12 Feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1,305 |
09 Feb 2024 | 4.55 | 4.55 | 4.47 | 4.47 | 4.47 | 2,800 |
08 Feb 2024 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 3,375 |
07 Feb 2024 | 4.40 | 4.65 | 4.40 | 4.65 | 4.65 | 3,450 |
06 Feb 2024 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 1,733 |
05 Feb 2024 | 4.37 | 4.37 | 4.26 | 4.26 | 4.26 | 3,794 |
02 Feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 455 |
01 Feb 2024 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | 500 |
31 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 321 |
30 Jan 2024 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | 340 |
29 Jan 2024 | 4.51 | 4.51 | 4.31 | 4.48 | 4.48 | 5,001 |
26 Jan 2024 | 4.40 | 4.56 | 4.35 | 4.55 | 4.55 | 2,813 |
25 Jan 2024 | 4.38 | 4.38 | 4.28 | 4.28 | 4.28 | 1,031 |
24 Jan 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 100 |
23 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
22 Jan 2024 | 4.49 | 4.57 | 4.33 | 4.40 | 4.40 | 2,365 |
19 Jan 2024 | 4.44 | 4.44 | 4.25 | 4.25 | 4.25 | 450 |
18 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1,580 |
17 Jan 2024 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | 520 |
16 Jan 2024 | 4.33 | 4.39 | 4.33 | 4.39 | 4.39 | 225 |
12 Jan 2024 | 4.73 | 4.73 | 4.55 | 4.55 | 4.55 | 1,280 |
11 Jan 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 370 |
10 Jan 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1,050 |
09 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 150 |
08 Jan 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
05 Jan 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1,145 |
04 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
03 Jan 2024 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | 1,501 |
02 Jan 2024 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 521 |
29 Dec 2023 | 4.56 | 4.73 | 4.56 | 4.60 | 4.60 | 2,445 |
28 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 100 |
27 Dec 2023 | 4.63 | 4.78 | 4.53 | 4.78 | 4.78 | 12,333 |
26 Dec 2023 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 150 |
22 Dec 2023 | 4.56 | 4.56 | 4.41 | 4.41 | 4.41 | 2,500 |
21 Dec 2023 | 4.44 | 4.51 | 4.40 | 4.40 | 4.40 | 7,027 |
20 Dec 2023 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
19 Dec 2023 | 4.60 | 4.61 | 4.49 | 4.49 | 4.49 | 4,548 |
18 Dec 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 203 |
15 Dec 2023 | 4.53 | 4.53 | 4.36 | 4.36 | 4.36 | 7,610 |
14 Dec 2023 | 4.67 | 4.67 | 4.64 | 4.64 | 4.64 | 200 |
13 Dec 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2,272 |
12 Dec 2023 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 2,600 |
11 Dec 2023 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |