Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 5.51 | 5.55 | 5.51 | 5.55 | 5.55 | 544 |
08 May 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
07 May 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
06 May 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
03 May 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
02 May 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
30 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
29 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
26 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
25 Apr 2024 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 544 |
24 Apr 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
23 Apr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
22 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
19 Apr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
18 Apr 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
17 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
16 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
15 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
12 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
11 Apr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
10 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
09 Apr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
08 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
05 Apr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
04 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
03 Apr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
02 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
28 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
27 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
26 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
25 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
22 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
21 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
20 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
19 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
18 Mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
15 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
14 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
13 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
12 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
11 Mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
08 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
07 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
06 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
05 Mar 2024 | 7.24 | 7.24 | 7.09 | 7.09 | 7.09 | 2 |
04 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
01 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
29 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
28 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
27 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
26 Feb 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
23 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
22 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
21 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
20 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
19 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
16 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
15 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
14 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
13 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
12 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
09 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
08 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
07 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
06 Feb 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
05 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
02 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
01 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
31 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
30 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
29 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
26 Jan 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
25 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
24 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
23 Jan 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
22 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
19 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
18 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
17 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
16 Jan 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
15 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
12 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
11 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
10 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
09 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
08 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
05 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
04 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
03 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
02 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
29 Dec 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
28 Dec 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
27 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
22 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
21 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
20 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
19 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
18 Dec 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
15 Dec 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
14 Dec 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |