Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 4.8325 | 4.8325 | 4.8325 | 4.8325 | 4.8325 | 500 |
03 May 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
02 May 2024 | 4.9535 | 4.9535 | 4.9535 | 4.9535 | 4.9535 | - |
30 Apr 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 500 |
29 Apr 2024 | 6.6050 | 6.6050 | 6.6050 | 6.6050 | 6.6050 | - |
26 Apr 2024 | 6.4110 | 6.5930 | 6.4110 | 6.5930 | 6.5930 | 350 |
25 Apr 2024 | 6.2550 | 6.2550 | 6.2550 | 6.2550 | 6.2550 | - |
24 Apr 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
23 Apr 2024 | 6.3620 | 6.3620 | 6.3620 | 6.3620 | 6.3620 | - |
22 Apr 2024 | 6.6300 | 6.6330 | 6.6300 | 6.6330 | 6.6330 | 70 |
19 Apr 2024 | 6.5030 | 6.5030 | 6.5030 | 6.5030 | 6.5030 | - |
18 Apr 2024 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | - |
17 Apr 2024 | 6.3640 | 6.3640 | 6.3640 | 6.3640 | 6.3640 | - |
16 Apr 2024 | 6.4050 | 6.4050 | 6.4050 | 6.4050 | 6.4050 | - |
15 Apr 2024 | 6.6770 | 6.6770 | 6.5300 | 6.5300 | 6.5300 | 30 |
12 Apr 2024 | 6.8950 | 6.8950 | 6.8950 | 6.8950 | 6.8950 | - |
11 Apr 2024 | 6.9290 | 6.9290 | 6.9290 | 6.9290 | 6.9290 | - |
10 Apr 2024 | 6.9380 | 6.9380 | 6.9380 | 6.9380 | 6.9380 | - |
09 Apr 2024 | 6.5990 | 6.5990 | 6.5990 | 6.5990 | 6.5990 | - |
08 Apr 2024 | 6.5250 | 6.5250 | 6.5250 | 6.5250 | 6.5250 | - |
05 Apr 2024 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | - |
04 Apr 2024 | 6.5830 | 6.5830 | 6.5830 | 6.5830 | 6.5830 | - |
03 Apr 2024 | 6.5420 | 6.5420 | 6.5420 | 6.5420 | 6.5420 | - |
02 Apr 2024 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | - |
28 Mar 2024 | 6.9460 | 6.9460 | 6.9460 | 6.9460 | 6.9460 | - |
27 Mar 2024 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | - |
26 Mar 2024 | 6.8680 | 6.8770 | 6.8680 | 6.8770 | 6.8770 | 143 |
25 Mar 2024 | 7.1480 | 7.1480 | 7.1480 | 7.1480 | 7.1480 | - |
22 Mar 2024 | 7.3410 | 7.3410 | 7.3410 | 7.3410 | 7.3410 | - |
21 Mar 2024 | 7.2720 | 7.2720 | 7.2720 | 7.2720 | 7.2720 | - |
20 Mar 2024 | 7.1350 | 7.1350 | 7.1350 | 7.1350 | 7.1350 | - |
19 Mar 2024 | 7.1270 | 7.1290 | 7.1270 | 7.1290 | 7.1290 | 100 |
18 Mar 2024 | 7.2780 | 7.2780 | 7.2780 | 7.2780 | 7.2780 | - |
15 Mar 2024 | 7.1580 | 7.1580 | 7.1580 | 7.1580 | 7.1580 | - |
14 Mar 2024 | 7.2930 | 7.2930 | 7.2930 | 7.2930 | 7.2930 | - |
13 Mar 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | - |
12 Mar 2024 | 7.4630 | 7.4630 | 7.4630 | 7.4630 | 7.4630 | - |
11 Mar 2024 | 7.4110 | 7.4110 | 7.4110 | 7.4110 | 7.4110 | - |
08 Mar 2024 | 7.4590 | 7.4590 | 7.4590 | 7.4590 | 7.4590 | - |
07 Mar 2024 | 7.2220 | 7.2220 | 7.2220 | 7.2220 | 7.2220 | - |
06 Mar 2024 | 7.5350 | 7.5350 | 7.5350 | 7.5350 | 7.5350 | - |
05 Mar 2024 | 8.0900 | 8.0900 | 7.7120 | 7.7120 | 7.7120 | 450 |
04 Mar 2024 | 8.2610 | 8.2610 | 8.2610 | 8.2610 | 8.2610 | - |
01 Mar 2024 | 8.2230 | 8.2230 | 8.2230 | 8.2230 | 8.2230 | - |
29 Feb 2024 | 7.8250 | 8.0370 | 7.8250 | 8.0370 | 8.0370 | 80 |
28 Feb 2024 | 8.0910 | 8.0910 | 8.0910 | 8.0910 | 8.0910 | - |
27 Feb 2024 | 7.9550 | 7.9550 | 7.9550 | 7.9550 | 7.9550 | - |
26 Feb 2024 | 8.1520 | 8.1520 | 8.1520 | 8.1520 | 8.1520 | - |
23 Feb 2024 | 8.0240 | 8.0240 | 8.0240 | 8.0240 | 8.0240 | - |
22 Feb 2024 | 8.0490 | 8.0490 | 8.0490 | 8.0490 | 8.0490 | - |
21 Feb 2024 | 8.0240 | 8.0240 | 8.0240 | 8.0240 | 8.0240 | - |
20 Feb 2024 | 8.3490 | 8.3490 | 8.3490 | 8.3490 | 8.3490 | - |
19 Feb 2024 | 8.3630 | 8.3630 | 8.3630 | 8.3630 | 8.3630 | 105 |
16 Feb 2024 | 8.5820 | 8.5820 | 8.5820 | 8.5820 | 8.5820 | - |
15 Feb 2024 | 8.3680 | 8.3680 | 8.3680 | 8.3680 | 8.3680 | - |
14 Feb 2024 | 8.0660 | 8.2450 | 8.0660 | 8.2450 | 8.2450 | 500 |
13 Feb 2024 | 8.1270 | 8.1270 | 8.1270 | 8.1270 | 8.1270 | - |
12 Feb 2024 | 8.0230 | 8.0230 | 8.0230 | 8.0230 | 8.0230 | - |
09 Feb 2024 | 7.9050 | 7.9050 | 7.9050 | 7.9050 | 7.9050 | - |
08 Feb 2024 | 7.9110 | 7.9110 | 7.9050 | 7.9050 | 7.9050 | 5 |
07 Feb 2024 | 8.0360 | 8.0430 | 8.0360 | 8.0430 | 8.0430 | 140 |
06 Feb 2024 | 8.5770 | 8.5770 | 8.5770 | 8.5770 | 8.5770 | - |
05 Feb 2024 | 8.7980 | 8.7980 | 8.7980 | 8.7980 | 8.7980 | - |
02 Feb 2024 | 9.0040 | 9.0040 | 9.0040 | 9.0040 | 9.0040 | - |
01 Feb 2024 | 9.0620 | 9.0620 | 9.0620 | 9.0620 | 9.0620 | - |
31 Jan 2024 | 8.9290 | 8.9290 | 8.9290 | 8.9290 | 8.9290 | - |
30 Jan 2024 | 9.3140 | 9.3140 | 9.3140 | 9.3140 | 9.3140 | - |
29 Jan 2024 | 9.4480 | 9.4480 | 9.4480 | 9.4480 | 9.4480 | - |
26 Jan 2024 | 9.2630 | 9.2630 | 9.2630 | 9.2630 | 9.2630 | - |
25 Jan 2024 | 9.1060 | 9.1060 | 9.1060 | 9.1060 | 9.1060 | - |
24 Jan 2024 | 9.1640 | 9.1640 | 9.1640 | 9.1640 | 9.1640 | - |
23 Jan 2024 | 9.0860 | 9.0860 | 9.0860 | 9.0860 | 9.0860 | - |
22 Jan 2024 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | - |
19 Jan 2024 | 8.9190 | 8.9190 | 8.9190 | 8.9190 | 8.9190 | - |
18 Jan 2024 | 9.7990 | 9.7990 | 9.7990 | 9.7990 | 9.7990 | - |
17 Jan 2024 | 9.8890 | 9.8890 | 9.8890 | 9.8890 | 9.8890 | - |
16 Jan 2024 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | - |
15 Jan 2024 | 9.9610 | 9.9610 | 9.9610 | 9.9610 | 9.9610 | - |
12 Jan 2024 | 9.8180 | 9.9610 | 9.8180 | 9.9610 | 9.9610 | 44 |
11 Jan 2024 | 9.7660 | 9.7660 | 9.7660 | 9.7660 | 9.7660 | - |
10 Jan 2024 | 9.9710 | 9.9710 | 9.9710 | 9.9710 | 9.9710 | - |
09 Jan 2024 | 9.8340 | 9.8340 | 9.8340 | 9.8340 | 9.8340 | - |
08 Jan 2024 | 9.7630 | 9.7630 | 9.7630 | 9.7630 | 9.7630 | - |
05 Jan 2024 | 9.6760 | 9.6760 | 9.6760 | 9.6760 | 9.6760 | - |
04 Jan 2024 | 10.0580 | 10.0580 | 10.0580 | 10.0580 | 10.0580 | - |
03 Jan 2024 | 10.1620 | 10.1620 | 10.1620 | 10.1620 | 10.1620 | - |
02 Jan 2024 | 10.2280 | 10.2280 | 10.2280 | 10.2280 | 10.2280 | 34 |
29 Dec 2023 | 10.2320 | 10.2380 | 10.2320 | 10.2380 | 10.2380 | - |
28 Dec 2023 | 10.0940 | 10.0940 | 10.0940 | 10.0940 | 10.0940 | 300 |
27 Dec 2023 | 10.0020 | 10.0020 | 10.0020 | 10.0020 | 10.0020 | - |
22 Dec 2023 | 10.0540 | 10.0540 | 10.0540 | 10.0540 | 10.0540 | - |
21 Dec 2023 | 10.0040 | 10.0040 | 10.0020 | 10.0020 | 10.0020 | 77 |
20 Dec 2023 | 10.0880 | 10.0880 | 10.0880 | 10.0880 | 10.0880 | - |
19 Dec 2023 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | - |
18 Dec 2023 | 9.7080 | 9.7080 | 9.7080 | 9.7080 | 9.7080 | - |
15 Dec 2023 | 9.9870 | 9.9870 | 9.9870 | 9.9870 | 9.9870 | - |
14 Dec 2023 | 10.0320 | 10.0320 | 10.0320 | 10.0320 | 10.0320 | - |
13 Dec 2023 | 9.7130 | 9.7130 | 9.7130 | 9.7130 | 9.7130 | - |
12 Dec 2023 | 9.8250 | 9.8250 | 9.8250 | 9.8250 | 9.8250 | - |
11 Dec 2023 | 9.8290 | 9.8290 | 9.8290 | 9.8290 | 9.8290 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |