Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 23 |
27 June 2024 | 5.70 | 5.79 | 5.70 | 5.79 | 5.79 | 600 |
26 June 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
25 June 2024 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | 4,200 |
24 June 2024 | 5.90 | 5.91 | 5.89 | 5.91 | 5.91 | 7,400 |
21 June 2024 | 5.91 | 5.91 | 5.88 | 5.90 | 5.90 | 8,000 |
20 June 2024 | 5.94 | 5.97 | 5.94 | 5.94 | 5.94 | 3,400 |
18 June 2024 | 6.05 | 6.05 | 5.79 | 5.79 | 5.79 | 9,100 |
17 June 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
14 June 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
13 June 2024 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | 400 |
12 June 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 100 |
11 June 2024 | 6.28 | 6.28 | 6.26 | 6.26 | 6.26 | 300 |
10 June 2024 | 5.90 | 6.40 | 5.85 | 6.20 | 6.20 | 4,400 |
07 June 2024 | 6.10 | 6.23 | 6.10 | 6.23 | 6.23 | 1,800 |
06 June 2024 | 6.05 | 6.49 | 6.01 | 6.47 | 6.47 | 1,600 |
05 June 2024 | 6.35 | 6.50 | 6.27 | 6.27 | 6.27 | 2,700 |
04 June 2024 | 6.55 | 6.59 | 5.74 | 5.99 | 5.99 | 13,500 |
03 June 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 100 |
31 May 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 600 |
30 May 2024 | 6.90 | 6.90 | 6.54 | 6.54 | 6.54 | 8,700 |
29 May 2024 | 6.69 | 6.90 | 6.69 | 6.90 | 6.90 | 1,900 |
28 May 2024 | 6.85 | 6.85 | 6.57 | 6.57 | 6.57 | 8,700 |
24 May 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 200 |
23 May 2024 | 6.43 | 6.59 | 6.43 | 6.59 | 6.59 | 1,700 |
22 May 2024 | 6.43 | 6.63 | 6.43 | 6.61 | 6.61 | 1,500 |
21 May 2024 | 6.82 | 6.85 | 6.61 | 6.61 | 6.61 | 2,200 |
20 May 2024 | 6.56 | 6.85 | 6.53 | 6.53 | 6.53 | 32,800 |
17 May 2024 | 6.44 | 6.54 | 6.40 | 6.42 | 6.42 | 2,400 |
16 May 2024 | 6.40 | 6.59 | 6.40 | 6.59 | 6.59 | 800 |
15 May 2024 | 6.22 | 6.72 | 6.22 | 6.65 | 6.65 | 23,800 |
14 May 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 300 |
13 May 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 300 |
10 May 2024 | 6.07 | 6.30 | 6.07 | 6.07 | 6.07 | 10,700 |
09 May 2024 | 5.75 | 6.25 | 5.75 | 6.08 | 6.08 | 63,300 |
08 May 2024 | 5.60 | 5.72 | 5.60 | 5.72 | 5.72 | 2,700 |
07 May 2024 | 5.65 | 5.73 | 5.64 | 5.64 | 5.64 | 5,900 |
06 May 2024 | 5.55 | 5.74 | 5.50 | 5.65 | 5.65 | 22,800 |
03 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 100 |
02 May 2024 | 5.61 | 5.61 | 5.55 | 5.55 | 5.55 | 700 |
01 May 2024 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | 1,600 |
30 Apr 2024 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | 1,900 |
29 Apr 2024 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | 3,900 |
26 Apr 2024 | 5.60 | 5.65 | 5.48 | 5.60 | 5.60 | 5,000 |
25 Apr 2024 | 5.57 | 5.67 | 5.55 | 5.67 | 5.67 | 5,700 |
24 Apr 2024 | 5.55 | 5.58 | 5.54 | 5.57 | 5.57 | 2,300 |
23 Apr 2024 | 5.55 | 5.55 | 5.50 | 5.54 | 5.54 | 4,600 |
22 Apr 2024 | 5.46 | 5.54 | 5.46 | 5.50 | 5.50 | 4,800 |
19 Apr 2024 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | 2,400 |
18 Apr 2024 | 5.54 | 5.55 | 5.41 | 5.50 | 5.50 | 7,800 |
17 Apr 2024 | 5.52 | 5.54 | 5.51 | 5.51 | 5.51 | 2,000 |
16 Apr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
15 Apr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
12 Apr 2024 | 5.29 | 5.46 | 5.28 | 5.46 | 5.46 | 1,500 |
11 Apr 2024 | 5.38 | 5.40 | 5.35 | 5.36 | 5.36 | 7,300 |
10 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
09 Apr 2024 | 5.47 | 5.61 | 5.47 | 5.53 | 5.53 | 3,800 |
08 Apr 2024 | 5.43 | 5.69 | 5.40 | 5.57 | 5.57 | 4,100 |
05 Apr 2024 | 5.54 | 5.60 | 5.51 | 5.60 | 5.60 | 2,100 |
04 Apr 2024 | 5.60 | 5.72 | 5.60 | 5.69 | 5.69 | 2,600 |
03 Apr 2024 | 5.43 | 5.71 | 5.35 | 5.71 | 5.71 | 4,100 |
02 Apr 2024 | 5.72 | 5.72 | 5.12 | 5.72 | 5.72 | 22,700 |
01 Apr 2024 | 5.38 | 5.72 | 5.38 | 5.72 | 5.72 | 4,000 |
28 Mar 2024 | 5.73 | 5.73 | 5.55 | 5.55 | 5.55 | 4,000 |
27 Mar 2024 | 5.93 | 5.94 | 5.53 | 5.53 | 5.53 | 7,100 |
26 Mar 2024 | 5.99 | 6.00 | 5.76 | 5.87 | 5.87 | 13,100 |
25 Mar 2024 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | 600 |
22 Mar 2024 | 5.55 | 5.95 | 5.55 | 5.95 | 5.95 | 1,200 |
21 Mar 2024 | 5.80 | 5.80 | 5.60 | 5.61 | 5.61 | 13,700 |
20 Mar 2024 | 5.51 | 5.97 | 5.51 | 5.97 | 5.97 | 2,700 |
19 Mar 2024 | 5.58 | 5.98 | 5.57 | 5.66 | 5.66 | 7,800 |
18 Mar 2024 | 5.99 | 5.99 | 5.58 | 5.58 | 5.58 | 5,700 |
15 Mar 2024 | 5.99 | 5.99 | 5.72 | 5.87 | 5.87 | 1,600 |
14 Mar 2024 | 5.74 | 5.75 | 5.57 | 5.74 | 5.74 | 5,600 |
13 Mar 2024 | 5.71 | 5.94 | 5.63 | 5.63 | 5.63 | 3,600 |
12 Mar 2024 | 5.65 | 5.67 | 5.50 | 5.59 | 5.59 | 6,700 |
11 Mar 2024 | 5.51 | 5.60 | 5.50 | 5.60 | 5.60 | 12,600 |
08 Mar 2024 | 5.64 | 5.73 | 5.55 | 5.72 | 5.72 | 10,800 |
07 Mar 2024 | 5.70 | 5.70 | 5.50 | 5.65 | 5.65 | 3,700 |
06 Mar 2024 | 5.49 | 5.75 | 5.46 | 5.74 | 5.74 | 29,200 |
05 Mar 2024 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | 1,300 |
04 Mar 2024 | 5.40 | 5.46 | 5.40 | 5.42 | 5.42 | 1,500 |
01 Mar 2024 | 5.52 | 5.53 | 5.40 | 5.40 | 5.40 | 2,200 |
29 Feb 2024 | 5.50 | 5.51 | 5.40 | 5.40 | 5.40 | 4,200 |
28 Feb 2024 | 5.55 | 5.55 | 5.32 | 5.39 | 5.39 | 17,700 |
27 Feb 2024 | 5.74 | 5.74 | 5.47 | 5.63 | 5.63 | 7,700 |
26 Feb 2024 | 5.75 | 5.75 | 5.71 | 5.72 | 5.72 | 3,800 |
23 Feb 2024 | 5.76 | 5.88 | 5.76 | 5.88 | 5.88 | 4,000 |
22 Feb 2024 | 5.79 | 5.81 | 5.77 | 5.77 | 5.77 | 11,200 |
21 Feb 2024 | 5.75 | 5.75 | 5.71 | 5.75 | 5.75 | 1,600 |
20 Feb 2024 | 5.77 | 5.85 | 5.65 | 5.70 | 5.70 | 3,800 |
16 Feb 2024 | 5.87 | 5.95 | 5.86 | 5.86 | 5.86 | 10,600 |
15 Feb 2024 | 6.00 | 6.09 | 5.97 | 6.01 | 6.01 | 4,100 |
14 Feb 2024 | 6.09 | 6.10 | 6.04 | 6.05 | 6.05 | 2,300 |
13 Feb 2024 | 6.05 | 6.10 | 5.85 | 5.85 | 5.85 | 3,800 |
12 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 700 |
09 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,600 |
08 Feb 2024 | 6.10 | 6.10 | 5.94 | 6.00 | 6.00 | 5,000 |
07 Feb 2024 | 6.10 | 6.10 | 6.00 | 6.09 | 6.09 | 400 |
06 Feb 2024 | 6.11 | 6.11 | 6.05 | 6.05 | 6.05 | 2,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |