Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 5.76 | 6.00 | 5.62 | 5.76 | 5.76 | 770 |
27 Mar 2024 | 5.76 | 5.88 | 5.76 | 5.88 | 5.88 | 20 |
26 Mar 2024 | 5.06 | 5.76 | 5.06 | 5.76 | 5.76 | 2,050 |
25 Mar 2024 | 5.04 | 5.14 | 5.02 | 5.06 | 5.06 | 700 |
22 Mar 2024 | 5.18 | 5.26 | 5.14 | 5.16 | 5.16 | - |
21 Mar 2024 | 5.20 | 5.24 | 5.14 | 5.16 | 5.16 | 150 |
20 Mar 2024 | 5.16 | 5.26 | 5.16 | 5.20 | 5.20 | - |
19 Mar 2024 | 5.40 | 5.40 | 5.26 | 5.26 | 5.26 | - |
18 Mar 2024 | 5.42 | 5.42 | 5.38 | 5.40 | 5.40 | - |
15 Mar 2024 | 5.38 | 5.40 | 5.32 | 5.38 | 5.38 | - |
14 Mar 2024 | 5.40 | 5.50 | 5.34 | 5.36 | 5.36 | - |
13 Mar 2024 | 5.38 | 5.58 | 5.36 | 5.36 | 5.36 | - |
12 Mar 2024 | 5.46 | 5.50 | 5.22 | 5.36 | 5.36 | - |
11 Mar 2024 | 5.40 | 5.50 | 5.22 | 5.42 | 5.42 | 1,462 |
08 Mar 2024 | 5.08 | 5.34 | 5.02 | 5.34 | 5.34 | 200 |
07 Mar 2024 | 5.04 | 5.30 | 5.02 | 5.08 | 5.08 | - |
06 Mar 2024 | 5.60 | 5.60 | 5.02 | 5.02 | 5.02 | 1,990 |
05 Mar 2024 | 5.98 | 6.00 | 5.20 | 5.70 | 5.70 | 3,000 |
04 Mar 2024 | 5.96 | 6.00 | 5.96 | 5.98 | 5.98 | - |
01 Mar 2024 | 5.96 | 6.06 | 5.96 | 5.98 | 5.98 | - |
29 Feb 2024 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | - |
28 Feb 2024 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | - |
27 Feb 2024 | 6.06 | 6.06 | 6.00 | 6.06 | 6.06 | - |
26 Feb 2024 | 6.10 | 6.12 | 6.06 | 6.06 | 6.06 | - |
23 Feb 2024 | 6.06 | 6.24 | 6.06 | 6.10 | 6.10 | - |
22 Feb 2024 | 6.16 | 6.20 | 6.06 | 6.06 | 6.06 | - |
21 Feb 2024 | 6.12 | 6.20 | 6.12 | 6.12 | 6.12 | - |
20 Feb 2024 | 6.14 | 6.30 | 6.10 | 6.16 | 6.16 | - |
19 Feb 2024 | 6.12 | 6.12 | 6.06 | 6.12 | 6.12 | 400 |
16 Feb 2024 | 6.18 | 6.40 | 6.16 | 6.16 | 6.16 | 1 |
15 Feb 2024 | 6.18 | 6.44 | 6.18 | 6.18 | 6.18 | 50 |
14 Feb 2024 | 6.26 | 6.34 | 6.14 | 6.18 | 6.18 | 692 |
13 Feb 2024 | 6.06 | 6.34 | 6.06 | 6.26 | 6.26 | - |
12 Feb 2024 | 6.18 | 6.18 | 6.06 | 6.06 | 6.06 | - |
09 Feb 2024 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | - |
08 Feb 2024 | 6.06 | 6.28 | 6.06 | 6.14 | 6.14 | 40 |
07 Feb 2024 | 6.18 | 6.32 | 6.14 | 6.14 | 6.14 | - |
06 Feb 2024 | 6.14 | 6.20 | 6.14 | 6.14 | 6.14 | - |
05 Feb 2024 | 6.38 | 6.38 | 6.10 | 6.14 | 6.14 | 150 |
02 Feb 2024 | 6.38 | 6.40 | 6.38 | 6.38 | 6.38 | 1,500 |
01 Feb 2024 | 6.38 | 6.40 | 6.38 | 6.38 | 6.38 | 4,000 |
31 Jan 2024 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | - |
30 Jan 2024 | 6.28 | 6.44 | 6.26 | 6.40 | 6.40 | - |
29 Jan 2024 | 6.20 | 6.26 | 6.20 | 6.24 | 6.24 | - |
26 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
25 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 180 |
24 Jan 2024 | 6.30 | 6.32 | 6.30 | 6.30 | 6.30 | - |
23 Jan 2024 | 6.32 | 6.34 | 6.06 | 6.30 | 6.30 | - |
22 Jan 2024 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | - |
19 Jan 2024 | 6.36 | 6.40 | 6.32 | 6.32 | 6.32 | 1,560 |
18 Jan 2024 | 6.36 | 6.40 | 6.36 | 6.36 | 6.36 | - |
17 Jan 2024 | 6.36 | 6.40 | 6.32 | 6.32 | 6.32 | - |
16 Jan 2024 | 6.32 | 6.42 | 6.32 | 6.32 | 6.32 | - |
15 Jan 2024 | 6.62 | 6.62 | 6.32 | 6.32 | 6.32 | - |
12 Jan 2024 | 6.48 | 6.48 | 6.44 | 6.48 | 6.48 | - |
11 Jan 2024 | 6.46 | 6.52 | 6.46 | 6.48 | 6.48 | - |
10 Jan 2024 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | - |
09 Jan 2024 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | - |
08 Jan 2024 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | - |
05 Jan 2024 | 6.64 | 6.66 | 6.62 | 6.62 | 6.62 | - |
04 Jan 2024 | 6.62 | 6.66 | 6.62 | 6.62 | 6.62 | - |
03 Jan 2024 | 6.68 | 6.70 | 6.62 | 6.62 | 6.62 | - |
02 Jan 2024 | 6.62 | 6.70 | 6.62 | 6.66 | 6.66 | - |
29 Dec 2023 | 6.72 | 6.82 | 6.72 | 6.82 | 6.82 | - |
28 Dec 2023 | 6.62 | 6.72 | 6.62 | 6.72 | 6.72 | - |
27 Dec 2023 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | - |
22 Dec 2023 | 6.82 | 6.82 | 6.72 | 6.82 | 6.82 | 50 |
21 Dec 2023 | 6.82 | 6.88 | 6.82 | 6.82 | 6.82 | - |
20 Dec 2023 | 6.88 | 6.90 | 6.82 | 6.82 | 6.82 | 200 |
19 Dec 2023 | 6.84 | 7.04 | 6.82 | 6.86 | 6.86 | 1,000 |
18 Dec 2023 | 6.82 | 6.88 | 6.82 | 6.82 | 6.82 | - |
15 Dec 2023 | 6.88 | 6.88 | 6.74 | 6.82 | 6.82 | - |
14 Dec 2023 | 6.88 | 6.92 | 6.60 | 6.86 | 6.86 | - |
13 Dec 2023 | 6.96 | 6.96 | 6.86 | 6.86 | 6.86 | - |
12 Dec 2023 | 6.80 | 6.94 | 6.80 | 6.94 | 6.94 | - |
11 Dec 2023 | 7.14 | 7.16 | 6.84 | 6.90 | 6.90 | - |
08 Dec 2023 | 7.10 | 7.16 | 7.10 | 7.10 | 7.10 | - |
07 Dec 2023 | 7.06 | 7.16 | 7.06 | 7.10 | 7.10 | - |
06 Dec 2023 | 7.22 | 7.22 | 7.10 | 7.10 | 7.10 | 25 |
05 Dec 2023 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 25 |
04 Dec 2023 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | - |
01 Dec 2023 | 7.32 | 7.36 | 7.22 | 7.32 | 7.32 | - |
30 Nov 2023 | 7.26 | 7.38 | 7.26 | 7.32 | 7.32 | - |
29 Nov 2023 | 7.22 | 7.32 | 7.22 | 7.26 | 7.26 | - |
28 Nov 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
27 Nov 2023 | 7.52 | 7.52 | 7.02 | 7.22 | 7.22 | - |
24 Nov 2023 | 7.42 | 7.52 | 7.36 | 7.52 | 7.52 | - |
23 Nov 2023 | 7.34 | 7.42 | 7.30 | 7.36 | 7.36 | - |
22 Nov 2023 | 7.26 | 7.38 | 7.26 | 7.34 | 7.34 | - |
21 Nov 2023 | 7.06 | 7.28 | 7.04 | 7.28 | 7.28 | - |
20 Nov 2023 | 7.44 | 7.44 | 7.06 | 7.06 | 7.06 | - |
17 Nov 2023 | 7.70 | 7.70 | 7.30 | 7.44 | 7.44 | - |
16 Nov 2023 | 7.66 | 7.90 | 7.48 | 7.70 | 7.70 | - |
15 Nov 2023 | 7.28 | 7.66 | 7.28 | 7.66 | 7.66 | - |
14 Nov 2023 | 7.34 | 7.40 | 7.30 | 7.34 | 7.34 | - |
13 Nov 2023 | 6.96 | 7.40 | 6.96 | 7.30 | 7.30 | - |
10 Nov 2023 | 7.16 | 7.20 | 6.94 | 6.96 | 6.96 | - |
09 Nov 2023 | 7.08 | 7.20 | 7.08 | 7.18 | 7.18 | - |
08 Nov 2023 | 7.18 | 7.36 | 7.06 | 7.08 | 7.08 | - |
07 Nov 2023 | 7.22 | 7.52 | 7.02 | 7.18 | 7.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |