Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 251 |
11 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 223 |
10 Apr 2024 | 7.56 | 7.64 | 7.54 | 7.54 | 7.54 | 1,589 |
09 Apr 2024 | 7.38 | 7.44 | 7.38 | 7.44 | 7.44 | 27 |
08 Apr 2024 | 7.36 | 7.44 | 7.36 | 7.44 | 7.44 | 53 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 7.38 | 7.42 | 7.38 | 7.42 | 7.42 | 50 |
03 Apr 2024 | 7.50 | 7.50 | 7.38 | 7.38 | 7.38 | 16 |
02 Apr 2024 | 7.86 | 7.86 | 7.48 | 7.50 | 7.50 | 97 |
28 Mar 2024 | 7.88 | 7.90 | 7.88 | 7.90 | 7.90 | 8 |
27 Mar 2024 | 7.86 | 7.87 | 7.86 | 7.87 | 7.87 | 18 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
22 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
21 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 333 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 7.60 | 7.60 | 7.54 | 7.54 | 7.54 | 372 |
18 Mar 2024 | 7.54 | 7.58 | 7.54 | 7.57 | 7.57 | 518 |
15 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3 |
14 Mar 2024 | 7.50 | 7.50 | 7.44 | 7.44 | 7.44 | 6 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1 |
19 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 25 |
16 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 3 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 3 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1 |
31 Jan 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 7.50 | 7.60 | 7.48 | 7.48 | 7.48 | 3 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 7.48 | 7.48 | 7.38 | 7.41 | 7.41 | 141 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
19 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2 |
18 Jan 2024 | 7.34 | 7.54 | 7.34 | 7.54 | 7.54 | 1,498 |
17 Jan 2024 | 7.32 | 7.34 | 7.32 | 7.32 | 7.32 | 879 |
16 Jan 2024 | 7.20 | 7.32 | 7.20 | 7.30 | 7.30 | 438 |
15 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 7.26 | 7.26 | 7.22 | 7.22 | 7.22 | 51 |
05 Jan 2024 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | 314 |
04 Jan 2024 | 7.32 | 7.32 | 7.28 | 7.28 | 7.28 | 100 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | 386 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 7.40 | 7.40 | 7.34 | 7.36 | 7.36 | 421 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 193 |
18 Dec 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | 46 |
12 Dec 2023 | 7.20 | 7.20 | 7.12 | 7.14 | 7.14 | 1,852 |
11 Dec 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 58 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 30 |
06 Dec 2023 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | 286 |
05 Dec 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 217 |
04 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 442 |
01 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 129 |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2 |
28 Nov 2023 | 6.96 | 7.00 | 6.96 | 6.98 | 6.98 | 100 |
27 Nov 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 40 |
24 Nov 2023 | - | - | - | - | - | - |
23 Nov 2023 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | 332 |
22 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |