Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1,419 |
20 May 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
17 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
16 May 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
15 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
14 May 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
13 May 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
10 May 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
09 May 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
08 May 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
07 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
06 May 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
03 May 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
02 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
30 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
29 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
26 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
25 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
24 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
23 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
22 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
19 Apr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
18 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
17 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
16 Apr 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
15 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
12 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
11 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
10 Apr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
09 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
08 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
05 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
04 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
03 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
02 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
28 Mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
27 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
26 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
25 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
22 Mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
21 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
20 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
19 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
18 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
15 Mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
14 Mar 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
13 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
12 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
11 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
08 Mar 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
07 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
06 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
05 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
04 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
01 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
29 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
28 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
27 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
26 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
23 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
22 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
21 Feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
20 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
19 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
16 Feb 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
15 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
14 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
13 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
12 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
09 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
08 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
07 Feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
06 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
05 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
02 Feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
01 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
31 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
30 Jan 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
29 Jan 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
26 Jan 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
25 Jan 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
24 Jan 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
23 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
22 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
19 Jan 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
18 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
17 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
16 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
15 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
12 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
11 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
10 Jan 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
09 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
08 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
05 Jan 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
04 Jan 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
03 Jan 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
02 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
29 Dec 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
28 Dec 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |