Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
13 Jun 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 200 |
12 Jun 2024 | 6.16 | 6.16 | 6.13 | 6.13 | 6.13 | 801,000 |
11 Jun 2024 | 6.08 | 6.09 | 6.08 | 6.08 | 6.08 | 500,200 |
10 Jun 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 5,100 |
07 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 250,600 |
06 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
05 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 600 |
04 Jun 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 11,900 |
03 Jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 400 |
31 May 2024 | 6.12 | 6.12 | 6.00 | 6.08 | 6.08 | 2,000 |
30 May 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 600 |
29 May 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 4,801,000 |
28 May 2024 | 5.86 | 5.95 | 5.86 | 5.95 | 5.95 | 7,046,900 |
24 May 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 10,000 |
23 May 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
22 May 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2,400 |
21 May 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
20 May 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
17 May 2024 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 800 |
16 May 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
15 May 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 600,000 |
14 May 2024 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | 200,200 |
13 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
10 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
09 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 7,100 |
08 May 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2,900 |
07 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
06 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
03 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
02 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
01 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
30 Apr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
29 Apr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
26 Apr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 100 |
25 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
24 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 15,800 |
23 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
22 Apr 2024 | 5.27 | 5.27 | 5.18 | 5.18 | 5.18 | 300 |
19 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1,000 |
18 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
17 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1,501,200 |
16 Apr 2024 | 4.95 | 5.25 | 4.95 | 5.25 | 5.25 | 151,100 |
15 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 750,000 |
12 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
11 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
10 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 200 |
09 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3,100 |
08 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1,500,800 |
05 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,000,000 |
04 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,500 |
03 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
02 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 685,800 |
01 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 700 |
28 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
27 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1,100 |
26 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
25 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
22 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 3,800 |
21 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 3,600 |
20 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
19 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 7,000 |
18 Mar 2024 | 5.30 | 5.38 | 5.30 | 5.30 | 5.30 | 305,300 |
15 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
14 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
13 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1,400 |
12 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4,000 |
11 Mar 2024 | 5.45 | 5.54 | 5.45 | 5.54 | 5.54 | 22,000 |
08 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
07 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 300 |
06 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
05 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
04 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 100 |
01 Mar 2024 | 5.41 | 5.48 | 5.41 | 5.42 | 5.42 | 1,400 |
29 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 6,600 |
28 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
27 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 680,200 |
26 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,500,100 |
23 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
22 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
21 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
20 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
16 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
15 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
14 Feb 2024 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 700,600 |
13 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
12 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
09 Feb 2024 | 5.52 | 5.52 | 5.38 | 5.39 | 5.39 | 2,100 |
08 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 200 |
07 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
06 Feb 2024 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | 1,900 |
05 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
02 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 400 |
01 Feb 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 3,600 |
31 Jan 2024 | 5.74 | 5.74 | 5.67 | 5.67 | 5.67 | 1,500 |
30 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
29 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
26 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 100 |
25 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
24 Jan 2024 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | 453,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |