Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 150 |
31 May 2024 | 6.44 | 6.44 | 6.34 | 6.36 | 6.36 | 122 |
30 May 2024 | 6.43 | 6.43 | 6.34 | 6.39 | 6.39 | 17,935 |
29 May 2024 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | 175 |
28 May 2024 | 6.55 | 6.69 | 6.55 | 6.69 | 6.69 | 459 |
27 May 2024 | 6.47 | 6.55 | 6.47 | 6.53 | 6.53 | 1,202 |
24 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
23 May 2024 | 6.37 | 6.42 | 6.31 | 6.42 | 6.42 | 6,645 |
22 May 2024 | 6.36 | 6.36 | 6.30 | 6.30 | 6.30 | 1,682 |
21 May 2024 | 6.49 | 6.49 | 6.42 | 6.42 | 6.42 | 650 |
20 May 2024 | 6.55 | 6.55 | 6.49 | 6.49 | 6.49 | 3,000 |
17 May 2024 | 6.72 | 6.72 | 6.50 | 6.57 | 6.57 | 1,810 |
16 May 2024 | 6.90 | 6.92 | 6.65 | 6.65 | 6.65 | 1,921 |
15 May 2024 | 6.93 | 7.19 | 6.93 | 7.01 | 7.01 | 1,713 |
14 May 2024 | 6.95 | 7.00 | 6.95 | 6.99 | 6.99 | 627 |
13 May 2024 | 6.81 | 6.91 | 6.75 | 6.91 | 6.91 | 4,616 |
10 May 2024 | 6.65 | 6.74 | 6.65 | 6.74 | 6.74 | 169 |
09 May 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 130 |
08 May 2024 | 6.70 | 6.70 | 6.62 | 6.69 | 6.69 | 65 |
07 May 2024 | 6.75 | 6.86 | 6.57 | 6.57 | 6.57 | 700 |
06 May 2024 | 6.64 | 6.76 | 6.64 | 6.70 | 6.70 | 4,060 |
03 May 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
02 May 2024 | 6.69 | 6.69 | 6.62 | 6.62 | 6.62 | 223 |
30 Apr 2024 | 6.82 | 6.82 | 6.66 | 6.66 | 6.66 | 1,748 |
29 Apr 2024 | 6.75 | 6.81 | 6.74 | 6.81 | 6.81 | 1,110 |
26 Apr 2024 | 6.74 | 6.84 | 6.74 | 6.84 | 6.84 | 402 |
25 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
24 Apr 2024 | 6.91 | 6.91 | 6.76 | 6.78 | 6.78 | 9,477 |
23 Apr 2024 | 6.93 | 6.93 | 6.84 | 6.84 | 6.84 | 1,342 |
22 Apr 2024 | 6.72 | 6.94 | 6.72 | 6.93 | 6.93 | 1,020 |
19 Apr 2024 | 6.53 | 6.66 | 6.53 | 6.66 | 6.66 | 2,015 |
18 Apr 2024 | 6.60 | 6.73 | 6.60 | 6.73 | 6.73 | 825 |
17 Apr 2024 | 6.69 | 6.74 | 6.63 | 6.63 | 6.63 | 1,532 |
16 Apr 2024 | 7.02 | 7.02 | 6.68 | 6.70 | 6.70 | 7,280 |
15 Apr 2024 | 7.19 | 7.47 | 7.18 | 7.18 | 7.18 | 11,135 |
12 Apr 2024 | 7.59 | 7.73 | 7.44 | 7.44 | 7.44 | 2,918 |
11 Apr 2024 | 7.91 | 7.91 | 7.44 | 7.62 | 7.62 | 30,917 |
10 Apr 2024 | 7.95 | 7.97 | 7.89 | 7.97 | 7.97 | 955 |
09 Apr 2024 | 7.93 | 7.99 | 7.85 | 7.97 | 7.97 | 4,416 |
08 Apr 2024 | 7.65 | 7.98 | 7.65 | 7.98 | 7.98 | 3,645 |
05 Apr 2024 | 7.53 | 7.61 | 7.53 | 7.61 | 7.61 | 4,378 |
04 Apr 2024 | 7.45 | 7.73 | 7.45 | 7.73 | 7.73 | 2,419 |
03 Apr 2024 | 7.41 | 7.46 | 7.34 | 7.43 | 7.43 | 1,385 |
02 Apr 2024 | 7.67 | 7.78 | 7.35 | 7.40 | 7.40 | 9,792 |
28 Mar 2024 | 7.53 | 7.64 | 7.53 | 7.64 | 7.64 | 1,000 |
27 Mar 2024 | 7.58 | 7.59 | 7.43 | 7.57 | 7.57 | 1,812 |
26 Mar 2024 | 7.14 | 7.60 | 7.14 | 7.60 | 7.60 | 4,299 |
25 Mar 2024 | 6.90 | 7.18 | 6.80 | 7.18 | 7.18 | 1,260 |
22 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
21 Mar 2024 | 6.71 | 6.92 | 6.71 | 6.80 | 6.80 | 1,986 |
20 Mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
19 Mar 2024 | 6.57 | 6.57 | 6.50 | 6.56 | 6.56 | 1,470 |
18 Mar 2024 | 6.59 | 6.67 | 6.59 | 6.64 | 6.64 | 378 |
15 Mar 2024 | 6.61 | 6.66 | 6.61 | 6.66 | 6.66 | 3,100 |
14 Mar 2024 | 6.65 | 6.67 | 6.55 | 6.55 | 6.55 | 265 |
13 Mar 2024 | 6.78 | 6.78 | 6.67 | 6.67 | 6.67 | 205 |
12 Mar 2024 | 6.74 | 6.80 | 6.69 | 6.69 | 6.69 | 2,344 |
11 Mar 2024 | 6.68 | 6.80 | 6.68 | 6.80 | 6.80 | 500 |
08 Mar 2024 | 6.75 | 6.80 | 6.63 | 6.80 | 6.80 | 1,455 |
07 Mar 2024 | 6.66 | 6.87 | 6.66 | 6.85 | 6.85 | 13,061 |
06 Mar 2024 | 6.39 | 6.74 | 6.39 | 6.74 | 6.74 | 6,982 |
05 Mar 2024 | 6.31 | 6.31 | 6.17 | 6.21 | 6.21 | 4,312 |
04 Mar 2024 | 6.46 | 6.46 | 6.29 | 6.40 | 6.40 | 2,993 |
01 Mar 2024 | 6.49 | 6.53 | 6.46 | 6.46 | 6.46 | 334 |
29 Feb 2024 | 6.52 | 6.56 | 6.50 | 6.52 | 6.52 | 907 |
28 Feb 2024 | 6.63 | 6.63 | 6.55 | 6.55 | 6.55 | 400 |
27 Feb 2024 | 6.53 | 6.62 | 6.53 | 6.56 | 6.56 | 92 |
26 Feb 2024 | 6.62 | 6.62 | 6.59 | 6.59 | 6.59 | 832 |
23 Feb 2024 | 6.85 | 6.85 | 6.55 | 6.55 | 6.55 | 2,789 |
22 Feb 2024 | 6.66 | 6.89 | 6.66 | 6.89 | 6.89 | 4,833 |
21 Feb 2024 | 6.50 | 6.62 | 6.48 | 6.52 | 6.52 | 892 |
20 Feb 2024 | 6.43 | 6.59 | 6.43 | 6.58 | 6.58 | 1,642 |
19 Feb 2024 | 6.54 | 6.54 | 6.45 | 6.45 | 6.45 | 268 |
16 Feb 2024 | 6.30 | 6.46 | 6.30 | 6.46 | 6.46 | 1,100 |
15 Feb 2024 | 6.41 | 6.47 | 6.26 | 6.26 | 6.26 | 6,146 |
14 Feb 2024 | 6.82 | 6.83 | 6.49 | 6.53 | 6.53 | 9,165 |
13 Feb 2024 | 7.11 | 7.22 | 6.45 | 6.45 | 6.45 | 2,088 |
12 Feb 2024 | 6.54 | 6.73 | 6.54 | 6.72 | 6.72 | 3,178 |
09 Feb 2024 | 6.40 | 6.53 | 6.40 | 6.53 | 6.53 | 1,650 |
08 Feb 2024 | 6.34 | 6.48 | 6.34 | 6.43 | 6.43 | 12,000 |
07 Feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 20 |
06 Feb 2024 | 6.18 | 6.34 | 6.09 | 6.34 | 6.34 | 2,074 |
05 Feb 2024 | 6.19 | 6.26 | 6.19 | 6.26 | 6.26 | 90 |
02 Feb 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
01 Feb 2024 | 6.35 | 6.35 | 6.18 | 6.18 | 6.18 | 302 |
31 Jan 2024 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | 500 |
30 Jan 2024 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | 276 |
29 Jan 2024 | 6.61 | 6.61 | 6.45 | 6.45 | 6.45 | 381 |
26 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
25 Jan 2024 | 6.52 | 6.72 | 6.52 | 6.55 | 6.55 | 530 |
24 Jan 2024 | 6.41 | 6.49 | 6.41 | 6.46 | 6.46 | 700 |
23 Jan 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
22 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
19 Jan 2024 | 6.46 | 6.47 | 6.39 | 6.39 | 6.39 | 1,222 |
18 Jan 2024 | 6.14 | 6.40 | 6.14 | 6.40 | 6.40 | 1,540 |
17 Jan 2024 | 6.08 | 6.12 | 5.99 | 6.12 | 6.12 | 22,100 |
16 Jan 2024 | 6.39 | 6.39 | 6.16 | 6.16 | 6.16 | 743 |
15 Jan 2024 | 6.50 | 6.50 | 6.34 | 6.41 | 6.41 | 530 |
12 Jan 2024 | 6.71 | 6.71 | 6.49 | 6.49 | 6.49 | 1,725 |
11 Jan 2024 | 6.77 | 6.78 | 6.69 | 6.69 | 6.69 | 3,155 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |