Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5.41 | 5.41 | 5.35 | 5.35 | 5.35 | 2,200 |
16 May 2024 | 5.36 | 5.50 | 5.30 | 5.34 | 5.34 | 8,700 |
15 May 2024 | 5.34 | 5.40 | 5.30 | 5.36 | 5.36 | 2,300 |
14 May 2024 | 5.33 | 5.35 | 5.27 | 5.35 | 5.35 | 7,200 |
13 May 2024 | 5.35 | 5.55 | 5.20 | 5.26 | 5.26 | 25,400 |
10 May 2024 | 5.39 | 5.45 | 5.35 | 5.35 | 5.35 | 13,500 |
09 May 2024 | 5.67 | 5.67 | 5.35 | 5.40 | 5.40 | 61,100 |
08 May 2024 | 5.65 | 5.66 | 5.45 | 5.65 | 5.65 | 9,700 |
07 May 2024 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | 13,800 |
06 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
03 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,000 |
02 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 200 |
01 May 2024 | 6.14 | 6.43 | 5.90 | 6.43 | 6.43 | 1,900 |
30 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 400 |
29 Apr 2024 | 5.90 | 6.33 | 5.90 | 5.91 | 5.91 | 2,200 |
26 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,600 |
25 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
24 Apr 2024 | 5.94 | 6.11 | 5.90 | 5.90 | 5.90 | 1,200 |
23 Apr 2024 | 6.00 | 6.00 | 5.70 | 5.85 | 5.85 | 7,700 |
22 Apr 2024 | 6.24 | 6.24 | 5.95 | 5.95 | 5.95 | 2,400 |
19 Apr 2024 | 6.01 | 6.25 | 5.96 | 6.25 | 6.25 | 1,600 |
18 Apr 2024 | 6.10 | 6.40 | 6.00 | 6.00 | 6.00 | 12,000 |
17 Apr 2024 | 6.25 | 6.25 | 5.96 | 6.06 | 6.06 | 4,800 |
16 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 400 |
15 Apr 2024 | 5.95 | 6.11 | 5.95 | 6.08 | 6.08 | 800 |
12 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 200 |
11 Apr 2024 | 5.95 | 6.11 | 5.95 | 6.11 | 6.11 | 2,100 |
10 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
09 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 100 |
08 Apr 2024 | 6.15 | 6.25 | 5.50 | 6.25 | 6.25 | 16,100 |
05 Apr 2024 | 6.25 | 6.40 | 6.25 | 6.30 | 6.30 | 4,500 |
04 Apr 2024 | 6.29 | 6.30 | 6.29 | 6.29 | 6.29 | 1,100 |
03 Apr 2024 | 6.25 | 6.28 | 6.25 | 6.27 | 6.27 | 900 |
02 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
01 Apr 2024 | 6.25 | 6.34 | 6.25 | 6.25 | 6.25 | 1,300 |
28 Mar 2024 | 6.34 | 6.34 | 6.25 | 6.25 | 6.25 | 500 |
27 Mar 2024 | 6.25 | 6.49 | 6.25 | 6.25 | 6.25 | 1,500 |
26 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
25 Mar 2024 | 6.28 | 6.28 | 6.25 | 6.25 | 6.25 | 1,900 |
22 Mar 2024 | 6.25 | 6.27 | 6.25 | 6.25 | 6.25 | 1,600 |
21 Mar 2024 | 6.25 | 6.28 | 6.25 | 6.26 | 6.26 | 3,800 |
20 Mar 2024 | 6.30 | 6.30 | 6.28 | 6.29 | 6.29 | 1,100 |
19 Mar 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 6,300 |
18 Mar 2024 | 6.25 | 6.26 | 6.16 | 6.20 | 6.20 | 3,800 |
15 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
14 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 300 |
13 Mar 2024 | 6.25 | 6.28 | 6.25 | 6.25 | 6.25 | 5,800 |
12 Mar 2024 | 6.30 | 6.37 | 6.30 | 6.35 | 6.35 | 1,400 |
11 Mar 2024 | 6.28 | 6.30 | 6.21 | 6.28 | 6.28 | 2,100 |
08 Mar 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 2,500 |
07 Mar 2024 | 6.25 | 6.25 | 6.21 | 6.25 | 6.25 | 800 |
06 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
05 Mar 2024 | 6.27 | 6.27 | 6.10 | 6.13 | 6.13 | 5,100 |
04 Mar 2024 | 6.31 | 6.31 | 6.25 | 6.28 | 6.28 | 6,800 |
01 Mar 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 2,800 |
29 Feb 2024 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | 1,000 |
28 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 200 |
27 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
26 Feb 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
23 Feb 2024 | 6.30 | 6.30 | 6.25 | 6.29 | 6.29 | 1,200 |
22 Feb 2024 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 1,300 |
21 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
20 Feb 2024 | 6.25 | 6.25 | 6.10 | 6.18 | 6.18 | 6,300 |
16 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,300 |
15 Feb 2024 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | 8,500 |
14 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
13 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 600 |
12 Feb 2024 | 6.26 | 6.30 | 6.25 | 6.25 | 6.25 | 6,000 |
09 Feb 2024 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 4,300 |
08 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
07 Feb 2024 | 6.25 | 6.39 | 6.25 | 6.39 | 6.39 | 3,500 |
06 Feb 2024 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 3,700 |
05 Feb 2024 | 6.26 | 6.40 | 6.10 | 6.40 | 6.40 | 3,300 |
02 Feb 2024 | 6.27 | 6.50 | 6.27 | 6.50 | 6.50 | 800 |
01 Feb 2024 | 6.21 | 6.50 | 6.21 | 6.50 | 6.50 | 900 |
31 Jan 2024 | 6.25 | 6.31 | 6.20 | 6.20 | 6.20 | 11,400 |
30 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
29 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 300 |
26 Jan 2024 | 6.45 | 6.49 | 6.45 | 6.49 | 6.49 | 400 |
25 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
24 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
23 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
22 Jan 2024 | 6.25 | 6.49 | 6.25 | 6.27 | 6.27 | 4,800 |
19 Jan 2024 | 6.25 | 6.46 | 6.25 | 6.46 | 6.46 | 4,500 |
18 Jan 2024 | 6.27 | 6.48 | 6.27 | 6.48 | 6.48 | 700 |
17 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 600 |
16 Jan 2024 | 6.26 | 6.26 | 6.25 | 6.26 | 6.26 | 900 |
12 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
11 Jan 2024 | 6.50 | 6.50 | 6.36 | 6.49 | 6.49 | 4,500 |
10 Jan 2024 | 6.26 | 6.50 | 6.26 | 6.45 | 6.45 | 4,100 |
09 Jan 2024 | 6.34 | 6.51 | 6.25 | 6.25 | 6.25 | 3,500 |
08 Jan 2024 | 6.40 | 6.40 | 6.25 | 6.35 | 6.35 | 3,800 |
05 Jan 2024 | 6.50 | 6.77 | 6.50 | 6.51 | 6.51 | 6,300 |
04 Jan 2024 | 6.50 | 6.50 | 6.30 | 6.48 | 6.48 | 4,400 |
03 Jan 2024 | 6.60 | 6.62 | 6.60 | 6.60 | 6.60 | 800 |
02 Jan 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 300 |
29 Dec 2023 | 6.70 | 7.12 | 6.67 | 6.77 | 6.77 | 12,600 |
28 Dec 2023 | 6.71 | 6.93 | 6.71 | 6.93 | 6.93 | 2,800 |
27 Dec 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
26 Dec 2023 | 6.52 | 6.67 | 6.52 | 6.67 | 6.67 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |