Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 5.59 | 5.63 | 5.63 | 5.63 | 5.63 | 218 |
21 May 2024 | 5.50 | 5.83 | 5.41 | 5.63 | 5.63 | 21,100 |
20 May 2024 | 5.50 | 5.50 | 5.42 | 5.42 | 5.42 | 900 |
17 May 2024 | 5.38 | 5.38 | 4.99 | 5.10 | 5.10 | 2,100 |
16 May 2024 | 5.04 | 5.38 | 4.92 | 5.38 | 5.38 | 1,500 |
15 May 2024 | 4.55 | 4.89 | 4.55 | 4.89 | 4.89 | 3,100 |
14 May 2024 | 4.32 | 4.37 | 4.31 | 4.31 | 4.31 | 600 |
13 May 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
10 May 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 600 |
09 May 2024 | 4.06 | 4.09 | 4.06 | 4.09 | 4.09 | 500 |
08 May 2024 | 4.55 | 4.55 | 4.17 | 4.17 | 4.17 | 8,400 |
07 May 2024 | 4.61 | 4.61 | 4.42 | 4.55 | 4.55 | 7,000 |
06 May 2024 | 4.77 | 5.01 | 4.77 | 5.01 | 5.01 | 200 |
03 May 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 500 |
02 May 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1,000 |
01 May 2024 | 4.70 | 4.70 | 4.62 | 4.65 | 4.65 | 14,700 |
30 Apr 2024 | 5.11 | 5.11 | 4.85 | 4.86 | 4.86 | 12,700 |
29 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
26 Apr 2024 | 5.43 | 5.68 | 5.43 | 5.55 | 5.55 | 500 |
25 Apr 2024 | 5.13 | 5.23 | 5.13 | 5.22 | 5.22 | 1,500 |
24 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
23 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
22 Apr 2024 | 5.53 | 5.53 | 5.38 | 5.38 | 5.38 | 300 |
19 Apr 2024 | 5.14 | 5.16 | 5.14 | 5.15 | 5.15 | 500 |
18 Apr 2024 | 5.54 | 5.54 | 5.10 | 5.10 | 5.10 | 2,000 |
17 Apr 2024 | 5.02 | 5.18 | 4.86 | 5.18 | 5.18 | 8,200 |
16 Apr 2024 | 5.43 | 5.49 | 5.05 | 5.05 | 5.05 | 5,000 |
15 Apr 2024 | 5.72 | 5.76 | 5.58 | 5.58 | 5.58 | 1,200 |
12 Apr 2024 | 5.76 | 5.76 | 5.52 | 5.57 | 5.57 | 1,100 |
11 Apr 2024 | 6.07 | 6.07 | 5.78 | 5.82 | 5.82 | 4,600 |
10 Apr 2024 | 5.76 | 6.08 | 5.76 | 6.08 | 6.08 | 800 |
09 Apr 2024 | 5.85 | 5.85 | 5.59 | 5.62 | 5.62 | 2,000 |
08 Apr 2024 | 5.73 | 6.08 | 5.73 | 5.80 | 5.80 | 2,300 |
05 Apr 2024 | 5.95 | 5.95 | 5.73 | 5.73 | 5.73 | 1,400 |
04 Apr 2024 | 5.93 | 6.73 | 5.90 | 6.26 | 6.26 | 2,500 |
03 Apr 2024 | 6.09 | 6.36 | 5.85 | 5.85 | 5.85 | 5,400 |
02 Apr 2024 | 6.23 | 7.00 | 6.10 | 6.30 | 6.30 | 18,000 |
01 Apr 2024 | 5.86 | 7.96 | 5.86 | 6.70 | 6.70 | 18,400 |
28 Mar 2024 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 1,300 |
27 Mar 2024 | 6.19 | 6.20 | 6.13 | 6.20 | 6.20 | 1,700 |
26 Mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 300 |
25 Mar 2024 | 5.76 | 6.58 | 5.76 | 6.03 | 6.03 | 2,600 |
22 Mar 2024 | 6.32 | 6.38 | 6.04 | 6.04 | 6.04 | 1,300 |
21 Mar 2024 | 6.27 | 6.28 | 6.23 | 6.28 | 6.28 | 1,000 |
20 Mar 2024 | 6.22 | 6.28 | 6.10 | 6.28 | 6.28 | 1,600 |
19 Mar 2024 | 6.49 | 7.29 | 6.21 | 6.23 | 6.23 | 9,700 |
18 Mar 2024 | 6.35 | 6.45 | 6.30 | 6.30 | 6.30 | 3,300 |
15 Mar 2024 | 6.28 | 6.43 | 6.28 | 6.30 | 6.30 | 3,700 |
14 Mar 2024 | 6.05 | 6.50 | 6.05 | 6.35 | 6.35 | 10,800 |
13 Mar 2024 | 6.57 | 6.57 | 6.01 | 6.25 | 6.25 | 5,500 |
12 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 2,200 |
11 Mar 2024 | 6.30 | 6.30 | 6.17 | 6.21 | 6.21 | 600 |
08 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 400 |
07 Mar 2024 | 6.13 | 6.25 | 6.13 | 6.15 | 6.15 | 700 |
06 Mar 2024 | 6.49 | 6.49 | 6.00 | 6.00 | 6.00 | 600 |
05 Mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 100 |
04 Mar 2024 | 6.22 | 6.22 | 6.11 | 6.11 | 6.11 | 200 |
01 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
29 Feb 2024 | 6.10 | 6.32 | 6.09 | 6.15 | 6.15 | 2,400 |
28 Feb 2024 | 6.09 | 6.32 | 6.08 | 6.10 | 6.10 | 1,900 |
27 Feb 2024 | 6.50 | 6.50 | 6.05 | 6.05 | 6.05 | 200 |
26 Feb 2024 | 6.27 | 6.27 | 5.67 | 6.05 | 6.05 | 500 |
23 Feb 2024 | 6.03 | 6.07 | 5.94 | 5.94 | 5.94 | 2,000 |
22 Feb 2024 | 6.69 | 6.69 | 6.35 | 6.35 | 6.35 | 600 |
21 Feb 2024 | 6.56 | 6.56 | 6.15 | 6.54 | 6.54 | 500 |
20 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 400 |
16 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
15 Feb 2024 | 6.50 | 6.69 | 6.40 | 6.60 | 6.60 | 1,500 |
14 Feb 2024 | 6.65 | 6.65 | 6.49 | 6.49 | 6.49 | 200 |
13 Feb 2024 | 6.21 | 6.48 | 5.93 | 6.40 | 6.40 | 900 |
12 Feb 2024 | 6.76 | 6.76 | 6.17 | 6.59 | 6.59 | 1,400 |
09 Feb 2024 | 6.16 | 6.18 | 6.15 | 6.15 | 6.15 | 2,100 |
08 Feb 2024 | 6.60 | 7.02 | 6.15 | 6.50 | 6.50 | 10,800 |
07 Feb 2024 | 6.61 | 7.09 | 6.61 | 7.09 | 7.09 | 5,400 |
06 Feb 2024 | 6.63 | 6.73 | 6.60 | 6.60 | 6.60 | 10,700 |
05 Feb 2024 | 6.61 | 6.80 | 6.61 | 6.80 | 6.80 | 3,900 |
02 Feb 2024 | 7.17 | 7.23 | 6.25 | 7.20 | 7.20 | 8,600 |
01 Feb 2024 | 7.04 | 7.97 | 7.04 | 7.97 | 7.97 | 1,000 |
31 Jan 2024 | 7.30 | 7.49 | 7.30 | 7.49 | 7.49 | 4,100 |
30 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 200 |
29 Jan 2024 | 6.50 | 6.85 | 6.20 | 6.85 | 6.85 | 1,900 |
26 Jan 2024 | 7.18 | 7.18 | 6.51 | 6.91 | 6.91 | 2,900 |
25 Jan 2024 | 7.16 | 7.18 | 7.16 | 7.18 | 7.18 | 2,100 |
24 Jan 2024 | 6.99 | 7.36 | 6.99 | 7.20 | 7.20 | 900 |
23 Jan 2024 | 7.51 | 7.51 | 6.70 | 6.70 | 6.70 | 4,900 |
22 Jan 2024 | 8.14 | 8.14 | 7.24 | 7.95 | 7.95 | 2,800 |
19 Jan 2024 | 7.35 | 7.45 | 7.17 | 7.39 | 7.39 | 2,000 |
18 Jan 2024 | 8.58 | 8.58 | 7.99 | 7.99 | 7.99 | 1,100 |
17 Jan 2024 | 7.50 | 8.00 | 7.11 | 7.80 | 7.80 | 5,900 |
16 Jan 2024 | 7.55 | 7.80 | 7.39 | 7.78 | 7.78 | 5,300 |
12 Jan 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
11 Jan 2024 | 8.00 | 8.04 | 7.53 | 7.98 | 7.98 | 5,300 |
10 Jan 2024 | 7.27 | 7.80 | 7.11 | 7.52 | 7.52 | 1,800 |
09 Jan 2024 | 8.00 | 8.03 | 7.48 | 7.48 | 7.48 | 4,300 |
08 Jan 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2,100 |
05 Jan 2024 | 7.30 | 7.69 | 7.21 | 7.69 | 7.69 | 5,500 |
04 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 6,400 |
03 Jan 2024 | 8.24 | 8.24 | 8.01 | 8.20 | 8.20 | 1,100 |
02 Jan 2024 | 8.64 | 8.64 | 8.30 | 8.30 | 8.30 | 7,700 |
29 Dec 2023 | 8.41 | 8.44 | 7.97 | 7.97 | 7.97 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |