Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1 |
27 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1 |
26 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 9 |
25 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1 |
24 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
21 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1 |
20 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1 |
19 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1 |
18 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1 |
17 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1 |
14 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1 |
13 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 21 |
12 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1 |
11 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1 |
10 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1 |
07 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 11 |
06 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1 |
05 Jun 2024 | 5.70 | 5.70 | 5.50 | 5.55 | 5.55 | 62 |
04 Jun 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 19 |
03 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
31 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
30 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
29 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
28 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
27 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
24 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
23 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
22 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
21 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
20 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
17 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
16 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
15 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
14 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
13 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
10 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
09 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
08 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
07 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1 |
06 May 2024 | 5.75 | 5.75 | 5.30 | 5.50 | 5.50 | 60 |
03 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1 |
02 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3 |
30 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1 |
29 Apr 2024 | 6.05 | 6.05 | 5.50 | 5.50 | 5.50 | 152 |
26 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1 |
25 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1 |
24 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1 |
23 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1 |
22 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1 |
19 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 5 |
18 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1 |
17 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1 |
16 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1 |
15 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1 |
12 Apr 2024 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 42 |
11 Apr 2024 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 21 |
10 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 11 |
09 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1 |
08 Apr 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 11 |
05 Apr 2024 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 52 |
04 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1 |
03 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1 |
02 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1 |
28 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5 |
27 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5 |
26 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5 |
25 Mar 2024 | 6.14 | 6.14 | 6.00 | 6.00 | 6.00 | 51 |
22 Mar 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1 |
21 Mar 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1 |
20 Mar 2024 | 5.90 | 6.14 | 5.90 | 6.14 | 6.14 | 82 |
19 Mar 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 422 |
18 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 11 |
15 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1 |
14 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1 |
13 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1 |
12 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1 |
11 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1 |
08 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 11 |
07 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1 |
06 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1 |
05 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1 |
04 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2 |
01 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1 |
29 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 8 |
28 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1 |
27 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1 |
26 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1 |
23 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1 |
22 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4 |
21 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1 |
20 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 10 |
19 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1 |
16 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1 |
15 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1 |
14 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1 |
13 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1 |
12 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1 |
09 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1 |
08 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1 |
07 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |