Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 32 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 9.31 | 9.31 | 9.10 | 9.10 | 9.10 | 32 |
17 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 28 |
16 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 58 |
15 Apr 2024 | 9.83 | 10.00 | 9.83 | 10.00 | 10.00 | 158 |
12 Apr 2024 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 3,399 |
11 Apr 2024 | 9.90 | 9.90 | 9.69 | 9.69 | 9.69 | 5,807 |
10 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1,305 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 589 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 78 |
03 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 122 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 8.09 | 8.09 | 8.06 | 8.06 | 8.06 | 1,206 |
26 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 24 |
25 Mar 2024 | 8.12 | 8.13 | 8.12 | 8.13 | 8.13 | 2,471 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 8.29 | 8.29 | 8.17 | 8.26 | 8.26 | 3,509 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 376 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 637 |
29 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 684 |
28 Feb 2024 | 7.64 | 7.64 | 7.49 | 7.64 | 7.64 | 964 |
27 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 110 |
26 Feb 2024 | 7.47 | 7.47 | 7.43 | 7.43 | 7.43 | 736 |
23 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 592 |
22 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 911 |
21 Feb 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 89 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 7.49 | 7.66 | 7.49 | 7.66 | 7.66 | 2,922 |
16 Feb 2024 | 7.63 | 7.69 | 7.63 | 7.68 | 7.68 | 1,220 |
15 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 296 |
14 Feb 2024 | 7.62 | 7.76 | 7.62 | 7.76 | 7.76 | 1,007 |
13 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 6,497 |
12 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 5,860 |
09 Feb 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 689 |
08 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 12,702 |
07 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 794 |
06 Feb 2024 | 7.99 | 7.99 | 7.81 | 7.81 | 7.81 | 934 |
05 Feb 2024 | 7.58 | 7.58 | 7.57 | 7.57 | 7.57 | 3,890 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 8.65 | 8.77 | 8.65 | 8.77 | 8.77 | 704 |
30 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1,412 |
29 Jan 2024 | 9.16 | 9.41 | 8.99 | 9.04 | 9.04 | 5,373 |
26 Jan 2024 | 9.49 | 9.67 | 9.49 | 9.50 | 9.50 | 4,274 |
25 Jan 2024 | 9.52 | 9.68 | 9.52 | 9.57 | 9.57 | 1,794 |
24 Jan 2024 | 9.58 | 9.58 | 9.55 | 9.58 | 9.58 | 7,627 |
23 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 5,513 |
22 Jan 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2,266 |
19 Jan 2024 | 9.64 | 10.04 | 9.64 | 10.04 | 10.04 | 4,752 |
18 Jan 2024 | 9.89 | 10.11 | 9.70 | 9.70 | 9.70 | 7,195 |
17 Jan 2024 | 9.46 | 9.62 | 9.46 | 9.57 | 9.57 | 5,123 |
16 Jan 2024 | 9.69 | 9.69 | 9.51 | 9.66 | 9.66 | 4,905 |
15 Jan 2024 | 9.56 | 9.76 | 9.56 | 9.75 | 9.75 | 3,550 |
12 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 2,000 |
11 Jan 2024 | 9.66 | 9.72 | 9.66 | 9.72 | 9.72 | 3,773 |
10 Jan 2024 | 9.72 | 9.72 | 9.63 | 9.63 | 9.63 | 7,985 |
09 Jan 2024 | 9.78 | 9.78 | 9.71 | 9.71 | 9.71 | 8,554 |
08 Jan 2024 | 9.92 | 9.92 | 9.89 | 9.89 | 9.89 | 3,633 |
05 Jan 2024 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | 1,916 |
04 Jan 2024 | 10.08 | 10.11 | 10.08 | 10.09 | 10.09 | 4,340 |
03 Jan 2024 | 10.09 | 10.19 | 10.09 | 10.19 | 10.19 | 414 |
02 Jan 2024 | 9.74 | 10.40 | 9.70 | 10.40 | 10.40 | 4,200 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 9.94 | 10.05 | 9.90 | 9.99 | 9.99 | 1,646 |
27 Dec 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1,272 |
22 Dec 2023 | 10.24 | 10.29 | 10.24 | 10.29 | 10.29 | 259 |
21 Dec 2023 | 10.43 | 10.48 | 10.42 | 10.42 | 10.42 | 3,075 |
20 Dec 2023 | 10.29 | 10.49 | 10.29 | 10.49 | 10.49 | 100,070 |
19 Dec 2023 | 9.76 | 9.93 | 9.76 | 9.86 | 9.86 | 19,341 |
18 Dec 2023 | 9.40 | 9.75 | 9.40 | 9.70 | 9.70 | 22,586 |
15 Dec 2023 | 9.18 | 9.18 | 9.15 | 9.15 | 9.15 | 2,871 |
14 Dec 2023 | 8.58 | 8.62 | 8.54 | 8.62 | 8.62 | 1,000 |
13 Dec 2023 | 8.40 | 8.63 | 8.40 | 8.59 | 8.59 | 9,108 |
12 Dec 2023 | 8.51 | 8.55 | 8.47 | 8.47 | 8.47 | 21,856 |
11 Dec 2023 | 8.62 | 8.79 | 8.62 | 8.73 | 8.73 | 24,426 |
08 Dec 2023 | 8.64 | 8.69 | 8.39 | 8.39 | 8.39 | 9,938 |
07 Dec 2023 | 8.68 | 8.68 | 8.56 | 8.56 | 8.56 | 28,868 |
06 Dec 2023 | 8.56 | 8.64 | 8.51 | 8.64 | 8.64 | 34,532 |
05 Dec 2023 | 8.60 | 8.60 | 8.48 | 8.48 | 8.48 | 3,425 |
04 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 23 |
01 Dec 2023 | 8.93 | 9.20 | 8.93 | 9.19 | 9.19 | 11,052 |
30 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |