Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 100 |
09 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
08 May 2024 | 5.99 | 5.99 | 5.72 | 5.72 | 5.72 | 1,800 |
07 May 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
06 May 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
03 May 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 100 |
02 May 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
01 May 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
30 Apr 2024 | 6.55 | 6.55 | 6.25 | 6.38 | 6.38 | 400 |
29 Apr 2024 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | 400 |
26 Apr 2024 | 6.75 | 6.75 | 6.74 | 6.75 | 6.75 | 400 |
25 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
24 Apr 2024 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | 200 |
23 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
22 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
19 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 200 |
18 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
17 Apr 2024 | 7.50 | 7.50 | 6.50 | 7.00 | 7.00 | 800 |
16 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
15 Apr 2024 | 6.63 | 7.00 | 6.25 | 6.25 | 6.25 | 800 |
12 Apr 2024 | 6.75 | 6.81 | 6.25 | 6.25 | 6.25 | 1,300 |
11 Apr 2024 | 7.50 | 7.50 | 6.00 | 7.00 | 7.00 | 2,300 |
10 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
09 Apr 2024 | 8.13 | 8.35 | 8.13 | 8.35 | 8.35 | 500 |
08 Apr 2024 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | 400 |
05 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
04 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
03 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
02 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 200 |
01 Apr 2024 | 8.19 | 8.19 | 8.13 | 8.13 | 8.13 | 700 |
28 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
27 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 600 |
26 Mar 2024 | 7.50 | 8.30 | 7.50 | 8.30 | 8.30 | 2,300 |
25 Mar 2024 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | 1,000 |
22 Mar 2024 | 8.00 | 8.25 | 8.00 | 8.00 | 8.00 | 1,200 |
21 Mar 2024 | 7.95 | 8.50 | 7.95 | 8.00 | 8.00 | 1,000 |
20 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
19 Mar 2024 | 9.80 | 9.80 | 8.00 | 8.00 | 8.00 | 2,200 |
18 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
15 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
14 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 300 |
13 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
12 Mar 2024 | 8.05 | 8.06 | 8.05 | 8.05 | 8.05 | 800 |
11 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
08 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
07 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
06 Mar 2024 | 9.29 | 9.30 | 9.29 | 9.29 | 9.29 | 600 |
05 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
04 Mar 2024 | 8.05 | 8.20 | 8.05 | 8.05 | 8.05 | 1,300 |
01 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 400 |
29 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
28 Feb 2024 | 7.95 | 7.95 | 7.81 | 7.81 | 7.81 | 800 |
27 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
26 Feb 2024 | 8.11 | 8.11 | 7.81 | 8.00 | 8.00 | 1,300 |
23 Feb 2024 | 9.00 | 9.00 | 8.01 | 8.01 | 8.01 | 2,000 |
22 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
21 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
20 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
16 Feb 2024 | 9.00 | 9.70 | 9.00 | 9.70 | 9.70 | 300 |
15 Feb 2024 | 10.35 | 10.40 | 10.35 | 10.36 | 10.36 | 1,300 |
14 Feb 2024 | 11.24 | 11.25 | 9.80 | 9.80 | 9.80 | 2,000 |
13 Feb 2024 | 8.98 | 13.00 | 8.98 | 11.45 | 11.45 | 5,400 |
12 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
09 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
08 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 300 |
07 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
06 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
05 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
02 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 100 |
01 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
31 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 400 |
30 Jan 2024 | 8.50 | 8.50 | 7.00 | 7.00 | 7.00 | 800 |
29 Jan 2024 | 7.15 | 7.15 | 6.50 | 6.50 | 6.50 | 1,200 |
26 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 300 |
25 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 300 |
24 Jan 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 1,200 |
23 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 100 |
22 Jan 2024 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 200 |
19 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 100 |
18 Jan 2024 | 7.25 | 7.30 | 7.10 | 7.10 | 7.10 | 1,700 |
17 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 100 |
16 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
12 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
11 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
10 Jan 2024 | 9.89 | 9.89 | 7.00 | 9.89 | 9.89 | 500 |
09 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
08 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
05 Jan 2024 | 8.01 | 8.01 | 7.21 | 7.21 | 7.21 | 300 |
04 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
03 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
02 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 200 |
29 Dec 2023 | 8.00 | 9.30 | 8.00 | 9.30 | 9.30 | 800 |
28 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
27 Dec 2023 | 7.50 | 7.83 | 6.70 | 7.50 | 7.50 | 1,300 |
26 Dec 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 300 |
22 Dec 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 200 |
21 Dec 2023 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | 400 |
20 Dec 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 100 |
19 Dec 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
18 Dec 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |