Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
09 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
08 May 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
07 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
06 May 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
03 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
02 May 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
30 Apr 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
29 Apr 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
26 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
25 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
24 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
23 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
22 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
19 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
18 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
17 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
16 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
15 Apr 2024 | 7.39 | 7.41 | 7.39 | 7.41 | 7.41 | 1,237 |
12 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
11 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
10 Apr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
09 Apr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
08 Apr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
05 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
04 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
03 Apr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
02 Apr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
28 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
27 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
26 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
25 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
22 Mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
21 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
20 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
19 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
18 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
15 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
14 Mar 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
13 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
12 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
11 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
08 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
07 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
06 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
05 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
04 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
01 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
29 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
28 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
27 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
26 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
23 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
22 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
21 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
20 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
19 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
16 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
15 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
14 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
13 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
12 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
09 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
08 Feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
07 Feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
06 Feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
05 Feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
02 Feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
01 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
31 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
30 Jan 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
29 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
26 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
25 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
24 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
23 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
22 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
19 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
18 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
17 Jan 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
16 Jan 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
15 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
12 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
11 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
10 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
09 Jan 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
08 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
05 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
04 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
03 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
02 Jan 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
29 Dec 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
28 Dec 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
27 Dec 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
22 Dec 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
21 Dec 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
20 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
19 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
18 Dec 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
15 Dec 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |