Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 450 |
27 Mar 2024 | 5.49 | 5.57 | 5.49 | 5.57 | 5.57 | - |
26 Mar 2024 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | - |
25 Mar 2024 | 5.43 | 5.49 | 5.43 | 5.49 | 5.49 | - |
22 Mar 2024 | 5.49 | 5.49 | 5.43 | 5.43 | 5.43 | - |
21 Mar 2024 | 5.58 | 5.58 | 5.49 | 5.49 | 5.49 | 450 |
20 Mar 2024 | 5.51 | 5.58 | 5.51 | 5.58 | 5.58 | - |
19 Mar 2024 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | - |
18 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
15 Mar 2024 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | - |
14 Mar 2024 | 5.39 | 5.43 | 5.39 | 5.43 | 5.43 | - |
13 Mar 2024 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | - |
12 Mar 2024 | 5.15 | 5.29 | 5.15 | 5.29 | 5.29 | - |
11 Mar 2024 | 5.24 | 5.24 | 5.18 | 5.18 | 5.18 | - |
08 Mar 2024 | 5.28 | 5.28 | 5.25 | 5.25 | 5.25 | - |
07 Mar 2024 | 5.00 | 5.24 | 5.00 | 5.24 | 5.24 | - |
06 Mar 2024 | 4.90 | 5.07 | 4.90 | 5.07 | 5.07 | - |
05 Mar 2024 | 4.79 | 4.91 | 4.79 | 4.91 | 4.91 | - |
04 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
01 Mar 2024 | 4.69 | 5.09 | 4.69 | 5.09 | 5.09 | - |
29 Feb 2024 | 4.88 | 5.03 | 4.88 | 5.03 | 5.03 | - |
28 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
27 Feb 2024 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | - |
26 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
23 Feb 2024 | 4.96 | 4.99 | 4.96 | 4.99 | 4.99 | - |
22 Feb 2024 | 5.06 | 5.06 | 4.99 | 4.99 | 4.99 | - |
21 Feb 2024 | 4.88 | 5.01 | 4.88 | 5.01 | 5.01 | - |
20 Feb 2024 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | - |
19 Feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
16 Feb 2024 | 5.57 | 5.57 | 5.09 | 5.09 | 5.09 | - |
15 Feb 2024 | 5.34 | 5.53 | 5.34 | 5.53 | 5.53 | - |
14 Feb 2024 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | - |
13 Feb 2024 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | - |
12 Feb 2024 | 5.27 | 5.44 | 5.27 | 5.44 | 5.44 | - |
09 Feb 2024 | 5.25 | 5.31 | 5.25 | 5.31 | 5.31 | - |
08 Feb 2024 | 5.13 | 5.22 | 5.13 | 5.22 | 5.22 | - |
07 Feb 2024 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | - |
06 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
05 Feb 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
02 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
01 Feb 2024 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | - |
31 Jan 2024 | 5.54 | 5.54 | 5.49 | 5.49 | 5.49 | - |
30 Jan 2024 | 5.53 | 5.59 | 5.53 | 5.59 | 5.59 | - |
29 Jan 2024 | 5.71 | 5.71 | 5.64 | 5.64 | 5.64 | - |
26 Jan 2024 | 5.47 | 5.51 | 5.47 | 5.51 | 5.51 | - |
25 Jan 2024 | 5.60 | 5.60 | 5.51 | 5.51 | 5.51 | - |
24 Jan 2024 | 5.36 | 5.43 | 5.36 | 5.43 | 5.43 | - |
23 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
22 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
19 Jan 2024 | 5.32 | 5.39 | 5.32 | 5.39 | 5.39 | - |
18 Jan 2024 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | - |
17 Jan 2024 | 5.26 | 5.33 | 5.26 | 5.33 | 5.33 | - |
16 Jan 2024 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | - |
15 Jan 2024 | 5.27 | 5.32 | 5.27 | 5.32 | 5.32 | - |
12 Jan 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | - |
11 Jan 2024 | 5.13 | 5.21 | 5.13 | 5.21 | 5.21 | - |
10 Jan 2024 | 5.21 | 5.21 | 5.19 | 5.19 | 5.19 | - |
09 Jan 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
08 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
05 Jan 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
04 Jan 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
03 Jan 2024 | 5.41 | 5.65 | 5.41 | 5.65 | 5.65 | - |
02 Jan 2024 | 5.76 | 5.76 | 5.56 | 5.56 | 5.56 | - |
29 Dec 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
28 Dec 2023 | 6.05 | 6.09 | 6.05 | 6.09 | 6.09 | - |
27 Dec 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
22 Dec 2023 | 6.20 | 6.20 | 6.13 | 6.13 | 6.13 | - |
21 Dec 2023 | 6.26 | 6.26 | 6.22 | 6.22 | 6.22 | 750 |
20 Dec 2023 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | - |
19 Dec 2023 | 6.14 | 6.18 | 6.14 | 6.18 | 6.18 | - |
18 Dec 2023 | 6.11 | 6.16 | 6.11 | 6.16 | 6.16 | - |
15 Dec 2023 | 5.99 | 5.99 | 5.88 | 5.88 | 5.88 | - |
14 Dec 2023 | 5.84 | 5.84 | 5.78 | 5.78 | 5.78 | - |
13 Dec 2023 | 5.67 | 5.82 | 5.67 | 5.82 | 5.82 | - |
12 Dec 2023 | 5.97 | 5.97 | 5.81 | 5.81 | 5.81 | - |
11 Dec 2023 | 6.01 | 6.01 | 5.93 | 5.93 | 5.93 | - |
08 Dec 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
07 Dec 2023 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | - |
06 Dec 2023 | 6.03 | 6.03 | 5.84 | 5.84 | 5.84 | - |
05 Dec 2023 | 6.22 | 6.22 | 6.16 | 6.16 | 6.16 | - |
04 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
01 Dec 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
30 Nov 2023 | 6.61 | 6.61 | 6.43 | 6.43 | 6.43 | - |
29 Nov 2023 | 6.89 | 6.89 | 6.66 | 6.66 | 6.66 | - |
28 Nov 2023 | 6.93 | 6.93 | 6.91 | 6.91 | 6.91 | - |
27 Nov 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
24 Nov 2023 | 6.80 | 6.91 | 6.80 | 6.91 | 6.91 | - |
23 Nov 2023 | 6.61 | 6.84 | 6.61 | 6.84 | 6.84 | - |
22 Nov 2023 | 6.55 | 6.59 | 6.55 | 6.59 | 6.59 | - |
21 Nov 2023 | 6.55 | 6.57 | 6.55 | 6.57 | 6.57 | - |
20 Nov 2023 | 6.59 | 6.61 | 6.59 | 6.61 | 6.61 | - |
17 Nov 2023 | 6.23 | 6.57 | 6.23 | 6.57 | 6.57 | - |
16 Nov 2023 | 6.39 | 6.39 | 6.30 | 6.30 | 6.30 | 200 |
15 Nov 2023 | 6.39 | 6.42 | 6.39 | 6.42 | 6.42 | - |
14 Nov 2023 | 6.44 | 6.46 | 6.44 | 6.46 | 6.46 | - |
13 Nov 2023 | 6.24 | 6.39 | 6.24 | 6.39 | 6.39 | - |
10 Nov 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
09 Nov 2023 | 5.68 | 5.91 | 5.68 | 5.91 | 5.91 | - |
08 Nov 2023 | 5.88 | 5.88 | 5.76 | 5.76 | 5.76 | - |
07 Nov 2023 | 5.63 | 5.63 | 5.56 | 5.56 | 5.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |