Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.61 | 7.74 | 7.61 | 7.74 | 7.74 | 191 |
02 May 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 6 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 7.52 | 7.57 | 7.44 | 7.51 | 7.51 | 2,708 |
29 Apr 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 7.58 | 7.58 | 7.53 | 7.53 | 7.53 | 764 |
24 Apr 2024 | 7.75 | 7.76 | 7.63 | 7.63 | 7.63 | 280 |
23 Apr 2024 | 7.45 | 7.50 | 7.45 | 7.46 | 7.46 | 1,893 |
22 Apr 2024 | 7.47 | 7.47 | 7.30 | 7.30 | 7.30 | 3,080 |
19 Apr 2024 | 7.65 | 7.65 | 7.52 | 7.54 | 7.54 | 11,997 |
18 Apr 2024 | 7.97 | 7.97 | 7.68 | 7.68 | 7.68 | 7,707 |
17 Apr 2024 | 8.19 | 8.19 | 7.97 | 8.05 | 8.05 | 1,603 |
16 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 464 |
15 Apr 2024 | 8.29 | 8.47 | 8.29 | 8.47 | 8.47 | 12,864 |
12 Apr 2024 | 8.22 | 8.24 | 8.14 | 8.14 | 8.14 | 7,299 |
11 Apr 2024 | 8.35 | 8.37 | 8.32 | 8.33 | 8.33 | 14,147 |
10 Apr 2024 | 8.45 | 8.45 | 8.19 | 8.31 | 8.31 | 989 |
09 Apr 2024 | 8.46 | 8.46 | 8.35 | 8.45 | 8.45 | 24,608 |
08 Apr 2024 | 8.47 | 8.52 | 8.44 | 8.52 | 8.52 | 797 |
05 Apr 2024 | 8.39 | 8.44 | 8.39 | 8.44 | 8.44 | 6 |
04 Apr 2024 | 8.28 | 8.31 | 8.20 | 8.31 | 8.31 | 284 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 8.44 | 8.53 | 8.44 | 8.52 | 8.52 | 120,176 |
28 Mar 2024 | 8.41 | 8.43 | 8.41 | 8.42 | 8.42 | 3,510 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1 |
25 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 4 |
22 Mar 2024 | 8.30 | 8.44 | 8.30 | 8.33 | 8.33 | 43 |
21 Mar 2024 | 8.15 | 8.23 | 8.15 | 8.21 | 8.21 | 8,164 |
20 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4 |
19 Mar 2024 | 8.37 | 8.37 | 8.09 | 8.09 | 8.09 | 84 |
18 Mar 2024 | 8.46 | 8.46 | 8.33 | 8.33 | 8.33 | 18,912 |
15 Mar 2024 | 8.25 | 8.56 | 8.25 | 8.35 | 8.35 | 2,279 |
14 Mar 2024 | 8.59 | 8.61 | 8.50 | 8.61 | 8.61 | 998 |
13 Mar 2024 | 8.68 | 8.76 | 8.58 | 8.59 | 8.59 | 40 |
12 Mar 2024 | 8.57 | 8.60 | 8.49 | 8.60 | 8.60 | 719 |
11 Mar 2024 | 8.95 | 8.95 | 8.47 | 8.47 | 8.47 | 16,669 |
08 Mar 2024 | 9.31 | 9.31 | 9.09 | 9.16 | 9.16 | 250 |
07 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
06 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
05 Mar 2024 | 9.38 | 9.41 | 9.38 | 9.41 | 9.41 | 688 |
04 Mar 2024 | 9.54 | 9.70 | 9.44 | 9.48 | 9.48 | 5,462 |
01 Mar 2024 | 9.48 | 9.48 | 9.36 | 9.46 | 9.46 | 37,457 |
29 Feb 2024 | 9.27 | 9.32 | 9.19 | 9.26 | 9.26 | 197,417 |
28 Feb 2024 | 9.56 | 9.56 | 9.38 | 9.38 | 9.38 | 20 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 9.56 | 9.56 | 9.52 | 9.52 | 9.52 | 4 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 9.47 | 9.47 | 9.31 | 9.34 | 9.34 | 61 |
21 Feb 2024 | 8.71 | 8.76 | 8.50 | 8.76 | 8.76 | 559 |
20 Feb 2024 | 9.15 | 9.15 | 9.08 | 9.08 | 9.08 | 49 |
19 Feb 2024 | 9.35 | 9.35 | 9.33 | 9.34 | 9.34 | 28 |
16 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 41 |
15 Feb 2024 | 9.44 | 9.44 | 9.41 | 9.41 | 9.41 | 2 |
14 Feb 2024 | 9.21 | 9.36 | 9.20 | 9.36 | 9.36 | 185 |
13 Feb 2024 | 9.70 | 9.70 | 9.06 | 9.09 | 9.09 | 5,571 |
12 Feb 2024 | 9.80 | 9.80 | 9.69 | 9.69 | 9.69 | 15 |
09 Feb 2024 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | 4 |
08 Feb 2024 | 9.75 | 9.81 | 9.73 | 9.78 | 9.78 | 3,195 |
07 Feb 2024 | 9.40 | 9.57 | 9.40 | 9.48 | 9.48 | 602 |
06 Feb 2024 | 9.18 | 9.60 | 9.18 | 9.58 | 9.58 | 8 |
05 Feb 2024 | 9.33 | 9.34 | 9.33 | 9.34 | 9.34 | 10,642 |
02 Feb 2024 | 9.26 | 9.31 | 9.26 | 9.31 | 9.31 | 33 |
01 Feb 2024 | 9.16 | 9.18 | 9.16 | 9.18 | 9.18 | 31 |
31 Jan 2024 | 9.42 | 9.42 | 9.23 | 9.28 | 9.28 | 5,740 |
30 Jan 2024 | 9.15 | 9.36 | 9.15 | 9.36 | 9.36 | 102 |
29 Jan 2024 | 9.44 | 9.55 | 8.97 | 9.15 | 9.15 | 809 |
26 Jan 2024 | 9.63 | 9.63 | 9.41 | 9.47 | 9.47 | 13,781 |
25 Jan 2024 | 9.61 | 9.74 | 9.54 | 9.73 | 9.73 | 249 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 8.48 | 9.01 | 8.48 | 9.01 | 9.01 | 20,715 |
19 Jan 2024 | 8.47 | 8.47 | 8.45 | 8.45 | 8.45 | 210,028 |
18 Jan 2024 | 8.47 | 8.49 | 8.45 | 8.45 | 8.45 | 4,431 |
17 Jan 2024 | 8.55 | 8.55 | 8.49 | 8.49 | 8.49 | 214 |
16 Jan 2024 | 8.42 | 8.58 | 8.42 | 8.58 | 8.58 | 44,576 |
15 Jan 2024 | 8.48 | 8.53 | 8.48 | 8.51 | 8.51 | 66 |
12 Jan 2024 | 8.41 | 8.42 | 8.40 | 8.40 | 8.40 | 3,316 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 8.57 | 8.58 | 8.44 | 8.44 | 8.44 | 244 |
09 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1 |
08 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8,828 |
05 Jan 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 11,166 |
04 Jan 2024 | 8.38 | 8.51 | 8.38 | 8.51 | 8.51 | 20 |
03 Jan 2024 | 8.47 | 8.48 | 8.36 | 8.37 | 8.37 | 4,055 |
02 Jan 2024 | 8.63 | 8.68 | 8.48 | 8.53 | 8.53 | 2,436 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 8.82 | 8.86 | 8.74 | 8.76 | 8.76 | 234 |
27 Dec 2023 | 8.57 | 8.81 | 8.57 | 8.79 | 8.79 | 213 |
22 Dec 2023 | 8.30 | 8.44 | 8.30 | 8.38 | 8.38 | 6 |
21 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 13 |
20 Dec 2023 | 8.28 | 8.43 | 8.28 | 8.43 | 8.43 | 107 |
19 Dec 2023 | 8.25 | 8.48 | 8.25 | 8.46 | 8.46 | 122 |
18 Dec 2023 | 8.40 | 8.40 | 8.11 | 8.15 | 8.15 | 66 |
15 Dec 2023 | 7.91 | 8.34 | 7.89 | 8.34 | 8.34 | 203,289 |
14 Dec 2023 | 7.96 | 8.19 | 7.80 | 7.80 | 7.80 | 133,735 |
13 Dec 2023 | 7.78 | 7.87 | 7.78 | 7.87 | 7.87 | 49 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 7.48 | 7.59 | 7.48 | 7.55 | 7.55 | 4,981 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |