Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 200 |
02 May 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
01 May 2024 | 5.36 | 5.36 | 5.12 | 5.12 | 5.12 | 300 |
30 Apr 2024 | 5.88 | 5.88 | 5.50 | 5.50 | 5.50 | 1,100 |
29 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,900 |
26 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 400 |
25 Apr 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 1,000 |
24 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
23 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
22 Apr 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1,000 |
19 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
18 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
17 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
16 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 400 |
15 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 500 |
12 Apr 2024 | 5.88 | 5.88 | 5.60 | 5.60 | 5.60 | 400 |
11 Apr 2024 | 5.95 | 5.95 | 5.76 | 5.76 | 5.76 | 300 |
10 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
09 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 100 |
08 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
05 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
04 Apr 2024 | 6.05 | 6.10 | 5.80 | 5.80 | 5.80 | 700 |
03 Apr 2024 | 6.15 | 6.22 | 6.00 | 6.00 | 6.00 | 300 |
02 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
01 Apr 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 400 |
28 Mar 2024 | 6.15 | 6.27 | 6.05 | 6.05 | 6.05 | 300 |
27 Mar 2024 | 5.97 | 6.17 | 5.95 | 6.17 | 6.17 | 2,800 |
26 Mar 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
25 Mar 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
22 Mar 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 200 |
21 Mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 100 |
20 Mar 2024 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | 1,200 |
19 Mar 2024 | 5.85 | 6.04 | 5.85 | 6.04 | 6.04 | 600 |
18 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 100 |
15 Mar 2024 | 5.66 | 5.85 | 5.66 | 5.85 | 5.85 | 3,700 |
14 Mar 2024 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 1,100 |
13 Mar 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 100 |
12 Mar 2024 | 6.17 | 6.17 | 5.70 | 5.70 | 5.70 | 2,600 |
11 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
08 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
07 Mar 2024 | 5.92 | 6.09 | 5.92 | 6.00 | 6.00 | 2,000 |
06 Mar 2024 | 5.85 | 5.99 | 5.85 | 5.92 | 5.92 | 1,400 |
05 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
04 Mar 2024 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | 400 |
01 Mar 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
29 Feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
28 Feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 200 |
27 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 600 |
26 Feb 2024 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | 400 |
23 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
22 Feb 2024 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | 1,300 |
21 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
20 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
16 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
15 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
14 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
13 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
12 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
09 Feb 2024 | 5.68 | 5.68 | 5.50 | 5.60 | 5.60 | 400 |
08 Feb 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 200 |
07 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
06 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
05 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
02 Feb 2024 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | 200 |
01 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 600 |
31 Jan 2024 | 5.85 | 5.85 | 5.00 | 5.00 | 5.00 | 2,100 |
30 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
29 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
26 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 400 |
25 Jan 2024 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | 4,200 |
24 Jan 2024 | 5.95 | 5.96 | 5.85 | 5.85 | 5.85 | 3,400 |
23 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 500 |
22 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,000 |
19 Jan 2024 | 5.80 | 5.81 | 5.70 | 5.75 | 5.75 | 2,600 |
18 Jan 2024 | 5.64 | 5.82 | 5.63 | 5.63 | 5.63 | 1,100 |
17 Jan 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
16 Jan 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 100 |
12 Jan 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
11 Jan 2024 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | 800 |
10 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
09 Jan 2024 | 6.05 | 6.05 | 5.70 | 5.70 | 5.70 | 800 |
08 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
05 Jan 2024 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 900 |
04 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
03 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 800 |
02 Jan 2024 | 6.01 | 6.05 | 5.63 | 5.82 | 5.82 | 3,000 |
29 Dec 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
28 Dec 2023 | 5.80 | 6.31 | 5.59 | 6.24 | 6.24 | 23,100 |
27 Dec 2023 | 5.65 | 6.00 | 5.65 | 5.70 | 5.70 | 600 |
26 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
22 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
21 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 200 |
20 Dec 2023 | 5.72 | 5.72 | 5.07 | 5.40 | 5.40 | 8,500 |
19 Dec 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
18 Dec 2023 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | 2,600 |
15 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
14 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
13 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
12 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 300 |
11 Dec 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |