Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
02 May 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
01 May 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
30 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
29 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
26 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
25 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
24 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
23 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
22 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
19 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
18 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
17 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
16 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
15 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
12 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
11 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 8,000 |
10 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 175 |
09 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
08 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
05 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
04 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
03 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
02 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
01 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
28 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
27 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
26 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
25 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
22 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
21 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
20 Mar 2024 | 6.61 | 6.85 | 6.61 | 6.85 | 6.85 | 1,800 |
19 Mar 2024 | 6.42 | 6.63 | 6.40 | 6.63 | 6.63 | 4,000 |
18 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
15 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
14 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
13 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 808 |
12 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
11 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 10,010 |
08 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 10,000 |
07 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
06 Mar 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 30,000 |
05 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
04 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
01 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
29 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
28 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
27 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
26 Feb 2024 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 13,333 |
23 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 600 |
22 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
21 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
20 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 700 |
16 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
15 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,000 |
14 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
13 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,000 |
12 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
09 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
08 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
07 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
06 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
05 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
02 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
01 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
31 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
30 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 100 |
29 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
26 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
25 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
24 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
23 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1,000 |
22 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
19 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
18 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
17 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
16 Jan 2024 | 5.99 | 5.99 | 5.85 | 5.85 | 5.85 | 310 |
12 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
11 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
10 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
09 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
08 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
05 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
04 Jan 2024 | 6.67 | 6.67 | 6.57 | 6.57 | 6.57 | 1,300 |
03 Jan 2024 | 6.35 | 6.66 | 6.35 | 6.66 | 6.66 | 1,100 |
02 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
29 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100 |
28 Dec 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
27 Dec 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 160 |
26 Dec 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
22 Dec 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
21 Dec 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
20 Dec 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 162 |
19 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
18 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3,245 |
15 Dec 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
14 Dec 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
13 Dec 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1,320 |
12 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
11 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |