Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
01 May 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
30 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
29 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
26 Apr 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
25 Apr 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
24 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
23 Apr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
22 Apr 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
19 Apr 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
18 Apr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
17 Apr 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
16 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
15 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
12 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
11 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
10 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
09 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
08 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
05 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
04 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
03 Apr 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
02 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
28 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
27 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
26 Mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
25 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
22 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
21 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
20 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
19 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
18 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
15 Mar 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
14 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
13 Mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
12 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
11 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
08 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
07 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
06 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
05 Mar 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
04 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
01 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
29 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
28 Feb 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
27 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
26 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
23 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
22 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
21 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
20 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
15 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
14 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
13 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
12 Feb 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
09 Feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
08 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
07 Feb 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
06 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
05 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
02 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
01 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
31 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
30 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
29 Jan 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
26 Jan 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
25 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
19 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
18 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
17 Jan 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
16 Jan 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
11 Jan 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
10 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
09 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
08 Jan 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
05 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
04 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
03 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
02 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
29 Dec 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
28 Dec 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
27 Dec 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
22 Dec 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
21 Dec 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
20 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
19 Dec 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
18 Dec 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
15 Dec 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
14 Dec 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
13 Dec 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
12 Dec 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
11 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
08 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |