Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 6.34 | 6.74 | 6.34 | 6.52 | 6.52 | 250 |
16 May 2024 | 6.44 | 6.58 | 6.44 | 6.44 | 6.44 | 3,886 |
15 May 2024 | 6.52 | 6.72 | 6.24 | 6.44 | 6.44 | 948 |
14 May 2024 | 6.56 | 6.70 | 6.52 | 6.52 | 6.52 | 598 |
13 May 2024 | 6.68 | 6.68 | 6.46 | 6.56 | 6.56 | 150 |
10 May 2024 | 6.58 | 6.68 | 6.42 | 6.48 | 6.48 | 180 |
09 May 2024 | 6.68 | 6.72 | 6.58 | 6.58 | 6.58 | - |
08 May 2024 | 6.82 | 6.82 | 6.48 | 6.66 | 6.66 | 1,900 |
07 May 2024 | 6.42 | 6.56 | 6.38 | 6.38 | 6.38 | 2,303 |
06 May 2024 | 6.34 | 6.64 | 6.34 | 6.42 | 6.42 | 700 |
03 May 2024 | 6.38 | 6.60 | 6.30 | 6.34 | 6.34 | 3,000 |
02 May 2024 | 6.30 | 6.52 | 6.10 | 6.30 | 6.30 | 3,622 |
30 Apr 2024 | 6.40 | 6.44 | 6.30 | 6.30 | 6.30 | 400 |
29 Apr 2024 | 6.46 | 6.62 | 6.38 | 6.40 | 6.40 | 420 |
26 Apr 2024 | 6.32 | 6.52 | 6.32 | 6.46 | 6.46 | 2,010 |
25 Apr 2024 | 6.32 | 6.44 | 6.30 | 6.30 | 6.30 | - |
24 Apr 2024 | 6.42 | 6.60 | 6.34 | 6.34 | 6.34 | 1,850 |
23 Apr 2024 | 6.22 | 6.58 | 6.10 | 6.42 | 6.42 | 5,640 |
22 Apr 2024 | 6.32 | 6.36 | 6.26 | 6.34 | 6.34 | 592 |
19 Apr 2024 | 6.52 | 6.52 | 6.20 | 6.32 | 6.32 | 200 |
18 Apr 2024 | 6.50 | 6.52 | 6.44 | 6.50 | 6.50 | 2,482 |
17 Apr 2024 | 6.12 | 6.50 | 6.12 | 6.40 | 6.40 | 2,201 |
16 Apr 2024 | 6.38 | 6.38 | 6.12 | 6.12 | 6.12 | 6,680 |
15 Apr 2024 | 6.32 | 6.42 | 6.32 | 6.38 | 6.38 | 1,600 |
12 Apr 2024 | 6.52 | 6.54 | 6.22 | 6.30 | 6.30 | 200 |
11 Apr 2024 | 6.50 | 6.74 | 6.50 | 6.52 | 6.52 | 900 |
10 Apr 2024 | 6.46 | 6.58 | 6.44 | 6.50 | 6.50 | 1,539 |
09 Apr 2024 | 6.62 | 6.86 | 6.30 | 6.46 | 6.46 | 1,113 |
08 Apr 2024 | 7.32 | 7.52 | 6.46 | 6.64 | 6.64 | 2,400 |
05 Apr 2024 | 7.72 | 7.82 | 7.34 | 7.34 | 7.34 | 760 |
04 Apr 2024 | 7.84 | 7.94 | 7.72 | 7.72 | 7.72 | 250 |
03 Apr 2024 | 8.00 | 8.02 | 7.72 | 7.82 | 7.82 | 872 |
02 Apr 2024 | 8.18 | 8.26 | 7.62 | 7.78 | 7.78 | 1,792 |
28 Mar 2024 | 8.08 | 8.22 | 7.86 | 7.86 | 7.86 | 610 |
27 Mar 2024 | 7.64 | 8.00 | 7.64 | 8.00 | 8.00 | 1,404 |
26 Mar 2024 | 7.42 | 7.78 | 7.42 | 7.64 | 7.64 | 202 |
25 Mar 2024 | 7.36 | 7.50 | 7.36 | 7.42 | 7.42 | 140 |
22 Mar 2024 | 7.26 | 7.60 | 7.22 | 7.26 | 7.26 | 1,623 |
21 Mar 2024 | 7.02 | 7.48 | 7.02 | 7.30 | 7.30 | 420 |
20 Mar 2024 | 7.06 | 7.40 | 6.96 | 7.02 | 7.02 | 5,605 |
19 Mar 2024 | 6.52 | 7.20 | 6.52 | 6.96 | 6.96 | 2,205 |
18 Mar 2024 | 6.02 | 6.58 | 6.00 | 6.46 | 6.46 | 2,100 |
15 Mar 2024 | 6.10 | 6.12 | 5.86 | 5.86 | 5.86 | 1,242 |
14 Mar 2024 | 6.02 | 6.10 | 5.90 | 6.10 | 6.10 | - |
13 Mar 2024 | 5.86 | 6.12 | 5.86 | 6.02 | 6.02 | 500 |
12 Mar 2024 | 5.78 | 5.88 | 5.52 | 5.72 | 5.72 | 10,400 |
11 Mar 2024 | 5.78 | 5.90 | 5.40 | 5.78 | 5.78 | 1,986 |
08 Mar 2024 | 6.36 | 6.46 | 5.54 | 5.64 | 5.64 | 1 |
07 Mar 2024 | 6.52 | 6.56 | 6.36 | 6.36 | 6.36 | 570 |
06 Mar 2024 | 6.50 | 6.90 | 6.38 | 6.38 | 6.38 | 1,300 |
05 Mar 2024 | 6.04 | 6.54 | 5.44 | 6.54 | 6.54 | 330 |
04 Mar 2024 | 6.08 | 6.28 | 5.82 | 5.82 | 5.82 | 920 |
01 Mar 2024 | 6.02 | 6.14 | 6.02 | 6.12 | 6.12 | - |
29 Feb 2024 | 6.52 | 6.54 | 5.80 | 6.06 | 6.06 | 1,850 |
28 Feb 2024 | 6.70 | 6.74 | 6.46 | 6.52 | 6.52 | 1,122 |
27 Feb 2024 | 6.90 | 6.90 | 6.66 | 6.70 | 6.70 | 220 |
26 Feb 2024 | 6.82 | 6.92 | 6.80 | 6.90 | 6.90 | 2,376 |
23 Feb 2024 | 6.86 | 6.90 | 6.82 | 6.88 | 6.88 | - |
22 Feb 2024 | 6.84 | 6.96 | 6.84 | 6.90 | 6.90 | 40 |
21 Feb 2024 | 6.86 | 6.98 | 6.82 | 6.84 | 6.84 | - |
20 Feb 2024 | 6.82 | 6.96 | 6.82 | 6.86 | 6.86 | - |
19 Feb 2024 | 6.74 | 6.92 | 6.72 | 6.82 | 6.82 | 928 |
16 Feb 2024 | 6.96 | 7.16 | 6.76 | 6.78 | 6.78 | 1,464 |
15 Feb 2024 | 7.12 | 7.12 | 6.76 | 6.96 | 6.96 | 3,496 |
14 Feb 2024 | 7.50 | 7.56 | 6.90 | 7.36 | 7.36 | 88 |
13 Feb 2024 | 7.30 | 7.82 | 7.30 | 7.50 | 7.50 | 1,200 |
12 Feb 2024 | 7.12 | 7.52 | 7.12 | 7.30 | 7.30 | 716 |
09 Feb 2024 | 6.92 | 7.30 | 6.92 | 7.12 | 7.12 | 13,950 |
08 Feb 2024 | 6.92 | 7.04 | 6.92 | 6.92 | 6.92 | - |
07 Feb 2024 | 6.92 | 7.08 | 6.90 | 6.90 | 6.90 | 1,200 |
06 Feb 2024 | 6.92 | 7.12 | 6.84 | 6.92 | 6.92 | 1,000 |
05 Feb 2024 | 7.30 | 7.30 | 6.92 | 7.02 | 7.02 | 2,440 |
02 Feb 2024 | 7.18 | 7.20 | 6.94 | 6.94 | 6.94 | 3,600 |
01 Feb 2024 | 7.18 | 7.24 | 7.18 | 7.18 | 7.18 | 1,000 |
31 Jan 2024 | 7.22 | 7.34 | 7.18 | 7.18 | 7.18 | 2,000 |
30 Jan 2024 | 7.72 | 7.72 | 7.20 | 7.22 | 7.22 | 250 |
29 Jan 2024 | 7.88 | 7.90 | 7.60 | 7.72 | 7.72 | 1,398 |
26 Jan 2024 | 8.06 | 8.16 | 7.86 | 7.86 | 7.86 | 30 |
25 Jan 2024 | 8.02 | 8.14 | 8.02 | 8.06 | 8.06 | - |
24 Jan 2024 | 8.12 | 8.12 | 8.02 | 8.02 | 8.02 | - |
23 Jan 2024 | 8.10 | 8.20 | 8.08 | 8.08 | 8.08 | - |
22 Jan 2024 | 8.28 | 8.34 | 8.10 | 8.10 | 8.10 | - |
19 Jan 2024 | 8.20 | 8.28 | 8.20 | 8.20 | 8.20 | 1,200 |
18 Jan 2024 | 8.12 | 8.28 | 8.12 | 8.20 | 8.20 | - |
17 Jan 2024 | 8.14 | 8.18 | 8.12 | 8.12 | 8.12 | - |
16 Jan 2024 | 8.06 | 8.22 | 8.06 | 8.14 | 8.14 | - |
15 Jan 2024 | 8.22 | 8.42 | 8.14 | 8.16 | 8.16 | 220 |
12 Jan 2024 | 8.22 | 8.44 | 8.22 | 8.26 | 8.26 | 220 |
11 Jan 2024 | 8.40 | 8.40 | 8.24 | 8.26 | 8.26 | - |
10 Jan 2024 | 8.02 | 8.30 | 8.02 | 8.30 | 8.30 | 1,624 |
09 Jan 2024 | 8.08 | 8.12 | 7.94 | 8.02 | 8.02 | 790 |
08 Jan 2024 | 7.86 | 8.08 | 7.86 | 7.98 | 7.98 | 40 |
05 Jan 2024 | 8.00 | 8.08 | 7.86 | 7.86 | 7.86 | 200 |
04 Jan 2024 | 7.90 | 8.04 | 7.90 | 8.00 | 8.00 | - |
03 Jan 2024 | 7.74 | 7.98 | 7.74 | 7.90 | 7.90 | 200 |
02 Jan 2024 | 7.96 | 7.96 | 7.74 | 7.96 | 7.96 | 1,564 |
29 Dec 2023 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | 675 |
28 Dec 2023 | 7.80 | 7.92 | 7.80 | 7.80 | 7.80 | - |
27 Dec 2023 | 8.02 | 8.02 | 7.80 | 7.80 | 7.80 | 4,520 |
22 Dec 2023 | 7.74 | 7.96 | 7.74 | 7.96 | 7.96 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |