Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.19 | 5.41 | 5.04 | 5.41 | 5.41 | 1,520 |
02 May 2024 | 5.19 | 5.19 | 4.91 | 4.91 | 4.91 | 5,800 |
01 May 2024 | 4.90 | 5.14 | 4.90 | 5.14 | 5.14 | 600 |
30 Apr 2024 | 4.71 | 4.95 | 4.51 | 4.95 | 4.95 | 17,500 |
29 Apr 2024 | 5.88 | 5.88 | 5.38 | 5.42 | 5.42 | 3,800 |
26 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
25 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
24 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 800 |
23 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 200 |
22 Apr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 300 |
19 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 100 |
18 Apr 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
17 Apr 2024 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | 1,000 |
16 Apr 2024 | 5.87 | 5.87 | 5.70 | 5.70 | 5.70 | 900 |
15 Apr 2024 | 6.55 | 6.55 | 6.31 | 6.46 | 6.46 | 3,500 |
12 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
11 Apr 2024 | 6.58 | 6.62 | 6.56 | 6.62 | 6.62 | 3,800 |
10 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
09 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
08 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
05 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
04 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,500 |
03 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
02 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
01 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
28 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
27 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
26 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
25 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 100 |
22 Mar 2024 | 6.58 | 6.72 | 6.58 | 6.72 | 6.72 | 700 |
21 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
20 Mar 2024 | 6.50 | 6.64 | 6.49 | 6.49 | 6.49 | 1,700 |
19 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
18 Mar 2024 | 6.77 | 6.77 | 6.45 | 6.50 | 6.50 | 1,100 |
15 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
14 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
13 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
12 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 400 |
11 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 14,600 |
08 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
07 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
06 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
05 Mar 2024 | 6.28 | 6.38 | 6.28 | 6.38 | 6.38 | 300 |
04 Mar 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 400 |
01 Mar 2024 | 6.43 | 6.61 | 6.43 | 6.51 | 6.51 | 62,200 |
29 Feb 2024 | 6.69 | 6.70 | 6.36 | 6.36 | 6.36 | 51,400 |
28 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
27 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
26 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 6,000 |
23 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
22 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
21 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
20 Feb 2024 | 6.52 | 6.52 | 6.39 | 6.39 | 6.39 | 3,500 |
16 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
15 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 500 |
14 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
13 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
12 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 300 |
09 Feb 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 400 |
08 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 24,300 |
07 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
06 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
05 Feb 2024 | 6.37 | 6.37 | 6.24 | 6.24 | 6.24 | 800 |
02 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 400 |
01 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
31 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
30 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
29 Jan 2024 | 6.29 | 6.29 | 6.13 | 6.13 | 6.13 | 2,500 |
26 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,500 |
25 Jan 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
24 Jan 2024 | 6.47 | 6.58 | 6.47 | 6.54 | 6.54 | 4,000 |
23 Jan 2024 | 6.40 | 6.49 | 6.40 | 6.49 | 6.49 | 1,900 |
22 Jan 2024 | 6.34 | 6.40 | 6.30 | 6.40 | 6.40 | 2,100 |
19 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 300 |
18 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 400 |
17 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
16 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
12 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1,500 |
11 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
10 Jan 2024 | 6.73 | 6.73 | 6.60 | 6.60 | 6.60 | 300 |
09 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
08 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
05 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
04 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2,000 |
03 Jan 2024 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | 500 |
02 Jan 2024 | 6.55 | 6.61 | 6.55 | 6.61 | 6.61 | 600 |
29 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
28 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
27 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
26 Dec 2023 | 6.14 | 6.25 | 6.14 | 6.25 | 6.25 | 2,100 |
22 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
21 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1,000 |
20 Dec 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 500 |
19 Dec 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
18 Dec 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
15 Dec 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 100 |
14 Dec 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,300 |
13 Dec 2023 | 5.57 | 5.70 | 5.29 | 5.70 | 5.70 | 18,900 |
12 Dec 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
11 Dec 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |