Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 740,000 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 700,000 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1,054,110 |
27 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 23,508 |
26 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 72,930 |
25 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 304,000 |
22 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 26,285 |
21 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 3,690,000 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 161,354 |
15 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 7,851 |
14 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 301,865 |
13 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 56,643 |
12 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 671,944 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 80,070 |
07 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 528,000 |
06 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 172,228 |
05 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 40,000 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 77,000 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 6,942 |
22 Feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 33,000 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 13.99 | 13.99 | 13.97 | 13.97 | 13.97 | 40,590 |
19 Feb 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 440,000 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 18,000 |
12 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 92,191 |
09 Feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 7,889 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 22,229 |
01 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 73,612 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 17,776 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 64,256 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 7,592 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 2,018,926 |
20 Dec 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 9,651 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 109,225 |
13 Dec 2023 | 13.51 | 13.51 | 13.43 | 13.43 | 13.43 | 161,346 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 200,000 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1,476,085 |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 93,234 |
30 Nov 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 103,593 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |