Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 111 |
09 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
08 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
07 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
06 May 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
03 May 2024 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 430 |
02 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
30 Apr 2024 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 1,200 |
29 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
26 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
25 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
24 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
23 Apr 2024 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 147 |
22 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
19 Apr 2024 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 162 |
18 Apr 2024 | 6.65 | 6.85 | 6.65 | 6.70 | 6.70 | 1,466 |
17 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
16 Apr 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 744 |
15 Apr 2024 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | - |
12 Apr 2024 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 600 |
11 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
10 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
09 Apr 2024 | 6.35 | 6.90 | 6.35 | 6.90 | 6.90 | 1,000 |
08 Apr 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 400 |
05 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
04 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
03 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
02 Apr 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1,000 |
28 Mar 2024 | 6.54 | 6.56 | 6.54 | 6.56 | 6.56 | 100 |
27 Mar 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
26 Mar 2024 | 6.54 | 6.80 | 6.54 | 6.62 | 6.62 | 1,162 |
25 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
22 Mar 2024 | 6.66 | 6.80 | 6.66 | 6.80 | 6.80 | 1,674 |
21 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
20 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
19 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
18 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 100 |
15 Mar 2024 | 6.64 | 6.92 | 6.64 | 6.92 | 6.92 | - |
14 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
13 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
12 Mar 2024 | 6.56 | 7.18 | 6.56 | 7.18 | 7.18 | 800 |
11 Mar 2024 | 6.48 | 7.12 | 6.48 | 7.12 | 7.12 | 1,000 |
08 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
07 Mar 2024 | 6.52 | 6.80 | 6.52 | 6.80 | 6.80 | - |
06 Mar 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
05 Mar 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
04 Mar 2024 | 6.62 | 6.82 | 6.62 | 6.82 | 6.82 | - |
01 Mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
29 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
28 Feb 2024 | 6.52 | 6.98 | 6.52 | 6.98 | 6.98 | 420 |
27 Feb 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
26 Feb 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
23 Feb 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
22 Feb 2024 | 6.52 | 6.70 | 6.52 | 6.70 | 6.70 | - |
21 Feb 2024 | 6.52 | 6.74 | 6.52 | 6.74 | 6.74 | - |
20 Feb 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
19 Feb 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
16 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
15 Feb 2024 | 6.66 | 6.90 | 6.66 | 6.68 | 6.68 | 1,439 |
14 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
13 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
12 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
09 Feb 2024 | 6.66 | 6.68 | 6.66 | 6.68 | 6.68 | 205 |
08 Feb 2024 | 6.66 | 6.74 | 6.66 | 6.74 | 6.74 | - |
07 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
06 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
05 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 65 |
02 Feb 2024 | 6.66 | 6.80 | 6.66 | 6.80 | 6.80 | 300 |
01 Feb 2024 | 6.66 | 7.00 | 6.66 | 6.78 | 6.78 | 790 |
31 Jan 2024 | 6.66 | 6.76 | 6.66 | 6.76 | 6.76 | 5,300 |
30 Jan 2024 | 6.66 | 6.68 | 6.66 | 6.68 | 6.68 | 966 |
29 Jan 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
26 Jan 2024 | 6.66 | 6.74 | 6.66 | 6.74 | 6.74 | - |
25 Jan 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
24 Jan 2024 | 6.76 | 6.88 | 6.76 | 6.88 | 6.88 | 500 |
23 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
22 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,950 |
19 Jan 2024 | 6.72 | 7.00 | 6.72 | 7.00 | 7.00 | 650 |
18 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
17 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
16 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
15 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
12 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 950 |
11 Jan 2024 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | 1,150 |
10 Jan 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
09 Jan 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
08 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
05 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
04 Jan 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 500 |
03 Jan 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
02 Jan 2024 | 6.90 | 6.90 | 6.88 | 6.90 | 6.90 | 942 |
29 Dec 2023 | 6.62 | 6.92 | 6.62 | 6.80 | 6.80 | 6,530 |
28 Dec 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
27 Dec 2023 | 6.62 | 6.90 | 6.62 | 6.90 | 6.90 | 230 |
22 Dec 2023 | 6.54 | 6.62 | 6.54 | 6.62 | 6.62 | 270 |
21 Dec 2023 | 6.70 | 6.88 | 6.70 | 6.88 | 6.88 | 700 |
20 Dec 2023 | 6.90 | 7.06 | 6.90 | 7.06 | 7.06 | 200 |
19 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 600 |
18 Dec 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
15 Dec 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 220 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |