Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 6.59 | 6.59 | 6.53 | 6.59 | 6.59 | 68 |
30 Apr 2024 | 6.52 | 6.56 | 6.52 | 6.56 | 6.56 | 9 |
29 Apr 2024 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 1 |
26 Apr 2024 | 6.66 | 6.68 | 6.66 | 6.67 | 6.67 | 95 |
25 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 7 |
24 Apr 2024 | 6.86 | 6.94 | 6.86 | 6.94 | 6.94 | 35 |
23 Apr 2024 | 7.14 | 7.14 | 6.93 | 6.99 | 6.99 | 137 |
22 Apr 2024 | 6.54 | 6.58 | 6.54 | 6.58 | 6.58 | 5 |
19 Apr 2024 | 6.47 | 6.58 | 6.44 | 6.44 | 6.44 | 121 |
18 Apr 2024 | 6.90 | 6.90 | 6.58 | 6.58 | 6.58 | 90 |
17 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 16 |
16 Apr 2024 | 6.77 | 7.04 | 6.77 | 7.04 | 7.04 | 87 |
15 Apr 2024 | 7.22 | 7.22 | 7.04 | 7.05 | 7.05 | 29 |
12 Apr 2024 | 7.16 | 7.21 | 6.99 | 6.99 | 6.99 | 116 |
11 Apr 2024 | 7.41 | 7.41 | 7.25 | 7.37 | 7.37 | 92 |
10 Apr 2024 | 7.87 | 7.87 | 7.63 | 7.63 | 7.63 | 113 |
09 Apr 2024 | 7.97 | 8.02 | 7.97 | 8.02 | 8.02 | 50 |
08 Apr 2024 | 7.87 | 7.88 | 7.81 | 7.88 | 7.88 | 155 |
05 Apr 2024 | 7.71 | 7.90 | 7.71 | 7.90 | 7.90 | 104 |
04 Apr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 150 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 39 |
28 Mar 2024 | 7.83 | 7.97 | 7.83 | 7.92 | 7.92 | 31 |
27 Mar 2024 | 7.76 | 7.76 | 7.73 | 7.76 | 7.76 | 116 |
26 Mar 2024 | 7.60 | 7.60 | 7.51 | 7.58 | 7.58 | 94 |
25 Mar 2024 | 7.31 | 7.43 | 7.31 | 7.43 | 7.43 | 147 |
22 Mar 2024 | 7.67 | 7.67 | 7.36 | 7.36 | 7.36 | 54 |
21 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 3 |
20 Mar 2024 | 7.58 | 7.73 | 7.58 | 7.62 | 7.62 | 98 |
19 Mar 2024 | 7.52 | 7.76 | 7.52 | 7.71 | 7.71 | 20 |
18 Mar 2024 | 7.68 | 7.81 | 7.59 | 7.74 | 7.74 | 107 |
15 Mar 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 12 |
14 Mar 2024 | 8.07 | 8.07 | 7.81 | 7.81 | 7.81 | 297 |
13 Mar 2024 | 8.04 | 8.18 | 8.01 | 8.14 | 8.14 | 51 |
12 Mar 2024 | 8.19 | 8.36 | 8.09 | 8.27 | 8.27 | 37 |
11 Mar 2024 | 8.81 | 8.92 | 8.40 | 8.49 | 8.49 | 1,644 |
08 Mar 2024 | 9.25 | 9.25 | 9.09 | 9.12 | 9.12 | 207 |
07 Mar 2024 | 9.07 | 9.07 | 8.36 | 8.36 | 8.36 | 758 |
06 Mar 2024 | 8.56 | 9.11 | 8.52 | 8.98 | 8.98 | 601 |
05 Mar 2024 | 9.00 | 9.79 | 8.41 | 9.44 | 9.44 | 1,250 |
04 Mar 2024 | 10.71 | 10.76 | 10.70 | 10.76 | 10.76 | 84 |
01 Mar 2024 | 10.38 | 10.58 | 10.20 | 10.55 | 10.55 | 426 |
29 Feb 2024 | 10.48 | 10.65 | 10.48 | 10.57 | 10.57 | 240 |
28 Feb 2024 | 10.25 | 10.61 | 10.25 | 10.59 | 10.59 | 58 |
27 Feb 2024 | 10.69 | 10.82 | 10.59 | 10.74 | 10.74 | 684 |
26 Feb 2024 | 10.37 | 10.48 | 10.26 | 10.28 | 10.28 | 92 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 10.32 | 10.51 | 10.29 | 10.51 | 10.51 | 191 |
20 Feb 2024 | 10.38 | 10.56 | 10.20 | 10.32 | 10.32 | 254 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 10.39 | 10.63 | 10.31 | 10.63 | 10.63 | 412 |
15 Feb 2024 | 10.10 | 10.23 | 9.98 | 10.22 | 10.22 | 89 |
14 Feb 2024 | 9.81 | 10.07 | 9.81 | 9.96 | 9.96 | 92 |
13 Feb 2024 | 9.50 | 9.76 | 9.32 | 9.65 | 9.65 | 909 |
12 Feb 2024 | 9.99 | 10.00 | 9.87 | 9.98 | 9.98 | 70 |
09 Feb 2024 | 9.93 | 10.09 | 9.77 | 9.92 | 9.92 | 868 |
08 Feb 2024 | 9.56 | 9.88 | 9.56 | 9.88 | 9.88 | 122 |
07 Feb 2024 | 9.35 | 9.67 | 9.35 | 9.63 | 9.63 | 748 |
06 Feb 2024 | 9.74 | 9.90 | 9.74 | 9.75 | 9.75 | 66 |
05 Feb 2024 | 9.31 | 9.69 | 9.31 | 9.53 | 9.53 | 180 |
02 Feb 2024 | 9.71 | 9.71 | 9.60 | 9.61 | 9.61 | 302 |
01 Feb 2024 | 9.64 | 9.71 | 9.58 | 9.62 | 9.62 | 240 |
31 Jan 2024 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | 236 |
30 Jan 2024 | 9.67 | 9.67 | 9.48 | 9.55 | 9.55 | 227 |
29 Jan 2024 | 9.62 | 9.73 | 9.44 | 9.65 | 9.65 | 419 |
26 Jan 2024 | 9.59 | 9.64 | 9.47 | 9.47 | 9.47 | 121 |
25 Jan 2024 | 9.20 | 9.52 | 9.20 | 9.44 | 9.44 | 448 |
24 Jan 2024 | 9.30 | 9.43 | 8.60 | 9.26 | 9.26 | 526 |
23 Jan 2024 | 9.20 | 9.20 | 8.71 | 8.77 | 8.77 | 604 |
22 Jan 2024 | 8.83 | 9.04 | 8.80 | 8.88 | 8.88 | 304 |
19 Jan 2024 | 8.29 | 8.54 | 8.11 | 8.53 | 8.53 | 861 |
18 Jan 2024 | 8.07 | 8.31 | 7.97 | 7.98 | 7.98 | 2,249 |
17 Jan 2024 | 8.32 | 8.32 | 7.57 | 7.71 | 7.71 | 51 |
16 Jan 2024 | 7.84 | 7.84 | 7.56 | 7.77 | 7.77 | 294 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 8.06 | 8.19 | 7.87 | 7.95 | 7.95 | 258 |
11 Jan 2024 | 8.19 | 8.19 | 7.74 | 7.99 | 7.99 | 1,040 |
10 Jan 2024 | 8.33 | 8.64 | 8.02 | 8.11 | 8.11 | 831 |
09 Jan 2024 | 8.35 | 8.70 | 8.30 | 8.70 | 8.70 | 946 |
08 Jan 2024 | 8.89 | 8.96 | 8.59 | 8.64 | 8.64 | 450 |
05 Jan 2024 | 7.42 | 8.59 | 7.42 | 8.59 | 8.59 | 789 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 143 |
02 Jan 2024 | 6.86 | 6.90 | 6.86 | 6.90 | 6.90 | 750 |
29 Dec 2023 | 6.84 | 6.85 | 6.77 | 6.85 | 6.85 | 41 |
28 Dec 2023 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 5 |
27 Dec 2023 | 7.31 | 7.34 | 7.31 | 7.34 | 7.34 | 300 |
22 Dec 2023 | 7.29 | 7.29 | 7.11 | 7.11 | 7.11 | 22 |
21 Dec 2023 | 7.18 | 7.28 | 7.11 | 7.13 | 7.13 | 937 |
20 Dec 2023 | 7.34 | 7.34 | 7.28 | 7.28 | 7.28 | 83 |
19 Dec 2023 | 7.19 | 7.29 | 7.01 | 7.01 | 7.01 | 153 |
18 Dec 2023 | 7.25 | 7.36 | 7.16 | 7.19 | 7.19 | 122 |
15 Dec 2023 | 7.73 | 7.73 | 7.20 | 7.23 | 7.23 | 297 |
14 Dec 2023 | 7.95 | 8.21 | 7.56 | 7.65 | 7.65 | 714 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 7.60 | 7.60 | 7.42 | 7.46 | 7.46 | 102 |
11 Dec 2023 | 7.22 | 7.55 | 7.22 | 7.53 | 7.53 | 239 |
08 Dec 2023 | 7.50 | 7.61 | 7.46 | 7.56 | 7.56 | 944 |
07 Dec 2023 | 7.38 | 7.38 | 7.23 | 7.30 | 7.30 | 418 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |