Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
25 July 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 200 |
24 July 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
23 July 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
22 July 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
19 July 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
18 July 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 61,000 |
17 July 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
16 July 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 100 |
15 July 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 100 |
12 July 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1,000 |
11 July 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 100 |
10 July 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
09 July 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 100 |
08 July 2024 | 5.15 | 5.50 | 5.15 | 5.26 | 5.26 | 2,200 |
05 July 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 500 |
03 July 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 10,000 |
02 July 2024 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | 4,200 |
01 July 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 100 |
28 June 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 200 |
27 June 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 100 |
26 June 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
25 June 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
24 June 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 100 |
21 June 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
20 June 2024 | 4.80 | 5.18 | 4.80 | 5.18 | 5.18 | 3,300 |
18 June 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 100 |
17 June 2024 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 800 |
14 June 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
13 June 2024 | 5.32 | 5.32 | 4.99 | 4.99 | 4.99 | 100 |
12 June 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
11 June 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 10,000 |
10 June 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 800 |
07 June 2024 | 5.13 | 5.65 | 5.13 | 5.13 | 5.13 | 3,900 |
06 June 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
05 June 2024 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 100 |
04 June 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
03 June 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 4,000 |
31 May 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
30 May 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 300 |
29 May 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 24,900 |
28 May 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 40,000 |
24 May 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
23 May 2024 | 4.95 | 4.99 | 4.92 | 4.92 | 4.92 | 200 |
22 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
21 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
20 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
17 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5,700 |
16 May 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 100 |
15 May 2024 | 5.00 | 5.09 | 4.93 | 4.93 | 4.93 | 3,900 |
14 May 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
13 May 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 100 |
10 May 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
09 May 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1,200 |
08 May 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 40,000 |
07 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11,800 |
06 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
03 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
02 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
01 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
30 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1,000 |
29 Apr 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 100 |
26 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
25 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 100 |
24 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
23 Apr 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 100 |
22 Apr 2024 | 5.05 | 5.05 | 4.91 | 4.91 | 4.91 | 1,000 |
19 Apr 2024 | 5.01 | 5.01 | 4.82 | 4.82 | 4.82 | 2,800 |
18 Apr 2024 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | 1,000 |
17 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
16 Apr 2024 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | 5,100 |
15 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
12 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
11 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
10 Apr 2024 | 5.77 | 5.77 | 5.59 | 5.59 | 5.59 | 4,600 |
09 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,000 |
08 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
05 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 100 |
04 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
03 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 100 |
02 Apr 2024 | 5.09 | 5.55 | 5.09 | 5.55 | 5.55 | 1,000 |
01 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
28 Mar 2024 | 5.49 | 5.66 | 5.49 | 5.66 | 5.66 | 200 |
27 Mar 2024 | 5.54 | 5.72 | 5.54 | 5.72 | 5.72 | 500 |
26 Mar 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 100 |
25 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
22 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
21 Mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 200 |
20 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
19 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 100 |
18 Mar 2024 | 5.53 | 5.53 | 5.36 | 5.36 | 5.36 | 100 |
15 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 100 |
14 Mar 2024 | 5.38 | 5.38 | 5.17 | 5.17 | 5.17 | 400 |
13 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,100 |
12 Mar 2024 | 5.75 | 5.75 | 5.38 | 5.75 | 5.75 | 500 |
11 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
08 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
07 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
06 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
05 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |