Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 6.25 | 6.29 | 6.22 | 6.29 | 6.29 | 106 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 6.28 | 6.29 | 6.28 | 6.29 | 6.29 | 22 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 6.25 | 6.29 | 6.25 | 6.29 | 6.29 | 102 |
22 Apr 2024 | 6.13 | 6.13 | 6.12 | 6.12 | 6.12 | 538 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 17 |
15 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 100 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 70 |
10 Apr 2024 | 6.30 | 6.35 | 6.29 | 6.29 | 6.29 | 503 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 8 |
26 Mar 2024 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | 39 |
25 Mar 2024 | 6.44 | 6.44 | 6.41 | 6.44 | 6.44 | 12 |
22 Mar 2024 | 6.47 | 6.47 | 6.44 | 6.46 | 6.46 | 35 |
21 Mar 2024 | 6.51 | 6.51 | 6.45 | 6.45 | 6.45 | 4 |
20 Mar 2024 | 6.47 | 6.47 | 6.42 | 6.42 | 6.42 | 2 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 6.12 | 6.38 | 5.96 | 6.34 | 6.34 | 1,386 |
15 Mar 2024 | 6.32 | 6.37 | 6.32 | 6.37 | 6.37 | 3 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | 162 |
12 Mar 2024 | 6.59 | 6.59 | 6.43 | 6.50 | 6.50 | 30 |
11 Mar 2024 | 6.36 | 6.65 | 6.36 | 6.57 | 6.57 | 394 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 5.97 | 6.03 | 5.95 | 6.00 | 6.00 | 25 |
06 Mar 2024 | 6.02 | 6.02 | 5.97 | 5.97 | 5.97 | 23 |
05 Mar 2024 | 6.17 | 6.17 | 6.08 | 6.11 | 6.11 | 18 |
04 Mar 2024 | 6.16 | 6.21 | 6.13 | 6.21 | 6.21 | 224 |
01 Mar 2024 | 6.17 | 6.37 | 6.11 | 6.37 | 6.37 | 327 |
29 Feb 2024 | 6.04 | 6.22 | 6.04 | 6.20 | 6.20 | 193 |
28 Feb 2024 | 6.19 | 6.19 | 6.02 | 6.07 | 6.07 | 54 |
27 Feb 2024 | 6.01 | 6.32 | 6.01 | 6.11 | 6.11 | 1,774 |
26 Feb 2024 | 6.14 | 6.28 | 6.04 | 6.16 | 6.16 | 1,513 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 5.93 | 5.95 | 5.89 | 5.95 | 5.95 | 175 |
20 Feb 2024 | 5.90 | 5.98 | 5.88 | 5.98 | 5.98 | 797 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 6.01 | 6.01 | 5.87 | 5.98 | 5.98 | 207 |
15 Feb 2024 | 5.98 | 6.03 | 5.82 | 6.03 | 6.03 | 2,303 |
14 Feb 2024 | 5.82 | 6.01 | 5.78 | 5.95 | 5.95 | 1,424 |
13 Feb 2024 | 5.79 | 5.87 | 5.72 | 5.85 | 5.85 | 3,355 |
12 Feb 2024 | 5.57 | 5.82 | 5.50 | 5.79 | 5.79 | 5,413 |
09 Feb 2024 | 6.08 | 6.20 | 5.64 | 5.77 | 5.77 | 11,145 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 128 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 10 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | 120 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 12 |
16 Jan 2024 | 7.55 | 7.66 | 7.55 | 7.62 | 7.62 | 200 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 7.85 | 7.85 | 7.63 | 7.63 | 7.63 | 134 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 8.01 | 8.12 | 8.01 | 8.12 | 8.12 | 202 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 8.00 | 8.00 | 7.91 | 7.92 | 7.92 | 2,116 |
03 Jan 2024 | 8.09 | 8.29 | 8.09 | 8.10 | 8.10 | 6,047 |
02 Jan 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 12 |
29 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 13 |
28 Dec 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 100 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 8.28 | 8.29 | 8.23 | 8.23 | 8.23 | 30 |
21 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 72 |
20 Dec 2023 | 8.28 | 8.28 | 8.16 | 8.17 | 8.17 | 262 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 235 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 8.07 | 8.07 | 7.99 | 7.99 | 7.99 | 10 |
13 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 15 |
12 Dec 2023 | 7.85 | 7.85 | 7.81 | 7.81 | 7.81 | 14 |
11 Dec 2023 | 7.72 | 8.01 | 7.72 | 8.01 | 8.01 | 20 |
08 Dec 2023 | 7.86 | 7.94 | 7.86 | 7.94 | 7.94 | 500 |
07 Dec 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |