Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 20 |
02 May 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 194 |
01 May 2024 | 8.41 | 8.41 | 8.37 | 8.37 | 8.37 | 426 |
30 Apr 2024 | 8.37 | 8.38 | 8.37 | 8.38 | 8.38 | 60 |
29 Apr 2024 | 8.37 | 8.45 | 8.36 | 8.45 | 8.45 | 480 |
26 Apr 2024 | 8.02 | 8.27 | 8.02 | 8.21 | 8.21 | 860 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 8.23 | 8.23 | 8.21 | 8.21 | 8.21 | 516 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 7.84 | 7.98 | 7.84 | 7.98 | 7.98 | 458 |
19 Apr 2024 | 7.94 | 7.95 | 7.84 | 7.84 | 7.84 | 77 |
18 Apr 2024 | 7.77 | 7.84 | 7.77 | 7.84 | 7.84 | 1,033 |
17 Apr 2024 | 8.44 | 8.44 | 8.14 | 8.14 | 8.14 | 59 |
16 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 500 |
15 Apr 2024 | 8.57 | 8.69 | 8.51 | 8.51 | 8.51 | 84 |
12 Apr 2024 | 8.70 | 8.70 | 8.66 | 8.66 | 8.66 | 9 |
11 Apr 2024 | 8.58 | 8.65 | 8.58 | 8.65 | 8.65 | 104 |
10 Apr 2024 | 8.59 | 8.59 | 8.51 | 8.51 | 8.51 | 70 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 8.44 | 8.52 | 8.44 | 8.52 | 8.52 | 23 |
05 Apr 2024 | 8.33 | 8.44 | 8.33 | 8.44 | 8.44 | 155 |
04 Apr 2024 | 8.85 | 8.85 | 8.73 | 8.73 | 8.73 | 145 |
03 Apr 2024 | 8.45 | 8.77 | 8.45 | 8.77 | 8.77 | 460 |
02 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 88 |
28 Mar 2024 | 8.38 | 8.53 | 8.38 | 8.53 | 8.53 | 221 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 8.37 | 8.37 | 8.29 | 8.29 | 8.29 | 368 |
25 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 35 |
22 Mar 2024 | 8.50 | 8.50 | 8.39 | 8.39 | 8.39 | 50 |
21 Mar 2024 | 8.73 | 8.74 | 8.71 | 8.74 | 8.74 | 72 |
20 Mar 2024 | 8.29 | 8.56 | 8.29 | 8.56 | 8.56 | 503 |
19 Mar 2024 | 8.31 | 8.47 | 8.31 | 8.45 | 8.45 | 3,914 |
18 Mar 2024 | 8.10 | 8.17 | 8.10 | 8.17 | 8.17 | 1,759 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 8.45 | 8.45 | 8.17 | 8.20 | 8.20 | 714 |
13 Mar 2024 | 8.73 | 8.73 | 8.53 | 8.58 | 8.58 | 336 |
12 Mar 2024 | 8.99 | 9.05 | 8.80 | 8.80 | 8.80 | 533 |
11 Mar 2024 | 9.06 | 9.13 | 9.06 | 9.11 | 9.11 | 26 |
08 Mar 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 2 |
07 Mar 2024 | 9.21 | 9.35 | 9.13 | 9.35 | 9.35 | 617 |
06 Mar 2024 | 9.54 | 9.54 | 9.36 | 9.36 | 9.36 | 84 |
05 Mar 2024 | 9.90 | 9.90 | 9.56 | 9.56 | 9.56 | 222 |
04 Mar 2024 | 10.10 | 10.15 | 10.10 | 10.11 | 10.11 | 106 |
01 Mar 2024 | 10.04 | 10.15 | 10.04 | 10.15 | 10.15 | 111 |
29 Feb 2024 | 10.22 | 10.68 | 10.22 | 10.58 | 10.58 | 409 |
28 Feb 2024 | 11.00 | 11.00 | 10.64 | 10.70 | 10.70 | 1,016 |
27 Feb 2024 | 11.31 | 11.50 | 11.22 | 11.24 | 11.24 | 868 |
26 Feb 2024 | 11.13 | 11.30 | 11.13 | 11.22 | 11.22 | 368 |
23 Feb 2024 | 11.16 | 11.16 | 11.06 | 11.10 | 11.10 | 666 |
22 Feb 2024 | 10.93 | 11.12 | 10.93 | 11.10 | 11.10 | 209 |
21 Feb 2024 | 11.17 | 11.19 | 10.86 | 10.86 | 10.86 | 524 |
20 Feb 2024 | 11.16 | 11.24 | 11.15 | 11.24 | 11.24 | 623 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 11.20 | 11.38 | 11.20 | 11.25 | 11.25 | 604 |
15 Feb 2024 | 10.45 | 11.29 | 10.45 | 11.28 | 11.28 | 2,083 |
14 Feb 2024 | 10.21 | 10.49 | 10.17 | 10.17 | 10.17 | 884 |
13 Feb 2024 | 9.81 | 10.07 | 9.81 | 9.98 | 9.98 | 45 |
12 Feb 2024 | 9.65 | 10.00 | 9.62 | 9.98 | 9.98 | 1,237 |
09 Feb 2024 | 8.91 | 9.80 | 8.42 | 9.66 | 9.66 | 9,356 |
08 Feb 2024 | 8.99 | 9.16 | 8.99 | 9.16 | 9.16 | 791 |
07 Feb 2024 | 9.20 | 9.20 | 9.02 | 9.02 | 9.02 | 194 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 8.82 | 8.82 | 8.75 | 8.80 | 8.80 | 282 |
02 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 22 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 8.70 | 8.85 | 8.70 | 8.77 | 8.77 | 118 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 8.78 | 8.78 | 8.65 | 8.72 | 8.72 | 10 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 8.91 | 8.91 | 8.65 | 8.65 | 8.65 | 70 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 8.83 | 8.91 | 8.77 | 8.77 | 8.77 | 513 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 8.73 | 8.73 | 8.59 | 8.59 | 8.59 | 185 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 8.93 | 9.08 | 8.81 | 8.96 | 8.96 | 289 |
16 Jan 2024 | 8.88 | 9.03 | 8.84 | 9.03 | 9.03 | 1,014 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 8.84 | 8.97 | 8.84 | 8.86 | 8.86 | 1,147 |
11 Jan 2024 | 8.66 | 8.66 | 8.45 | 8.45 | 8.45 | 1,440 |
10 Jan 2024 | 8.71 | 8.73 | 8.56 | 8.73 | 8.73 | 798 |
09 Jan 2024 | 8.45 | 8.70 | 8.45 | 8.66 | 8.66 | 813 |
08 Jan 2024 | 8.40 | 8.68 | 8.40 | 8.66 | 8.66 | 686 |
05 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 14 |
04 Jan 2024 | 8.28 | 8.30 | 8.28 | 8.30 | 8.30 | 101 |
03 Jan 2024 | 8.28 | 8.32 | 8.23 | 8.30 | 8.30 | 672 |
02 Jan 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 459 |
29 Dec 2023 | 8.52 | 8.61 | 8.52 | 8.61 | 8.61 | 67 |
28 Dec 2023 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 2,362 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 8.48 | 8.48 | 8.34 | 8.39 | 8.39 | 47 |
21 Dec 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 9 |
20 Dec 2023 | 8.45 | 8.45 | 8.42 | 8.42 | 8.42 | 418 |
19 Dec 2023 | 8.20 | 8.39 | 8.20 | 8.26 | 8.26 | 593 |
18 Dec 2023 | 8.30 | 8.36 | 8.13 | 8.34 | 8.34 | 1,359 |
15 Dec 2023 | 8.04 | 8.16 | 8.04 | 8.12 | 8.12 | 165 |
14 Dec 2023 | 8.48 | 8.48 | 8.07 | 8.07 | 8.07 | 4,332 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 7.48 | 7.52 | 7.43 | 7.43 | 7.43 | 255 |
11 Dec 2023 | 7.54 | 7.61 | 7.44 | 7.61 | 7.61 | 895 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |