Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 9.92 | 10.09 | 9.92 | 10.09 | 10.09 | 294 |
16 May 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
15 May 2024 | 10.35 | 10.35 | 10.14 | 10.14 | 10.14 | 59 |
14 May 2024 | 10.06 | 10.09 | 10.06 | 10.09 | 10.09 | 201 |
13 May 2024 | 9.58 | 9.84 | 9.58 | 9.84 | 9.84 | 322 |
10 May 2024 | 9.97 | 10.12 | 9.44 | 9.44 | 9.44 | 769 |
09 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 105 |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 500 |
03 May 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 64 |
02 May 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 250 |
29 Apr 2024 | 9.01 | 9.02 | 9.01 | 9.02 | 9.02 | 410 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 8.61 | 8.66 | 8.61 | 8.66 | 8.66 | 113 |
19 Apr 2024 | 8.49 | 8.63 | 8.49 | 8.63 | 8.63 | 116 |
18 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 15 |
17 Apr 2024 | 8.22 | 8.23 | 8.21 | 8.23 | 8.23 | 9 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 6 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 7.92 | 8.05 | 7.92 | 8.05 | 8.05 | 4 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 2 |
05 Apr 2024 | 8.51 | 8.62 | 8.38 | 8.38 | 8.38 | 76 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 9.29 | 9.36 | 9.29 | 9.36 | 9.36 | 703 |
27 Mar 2024 | 9.16 | 9.18 | 9.16 | 9.16 | 9.16 | 355 |
26 Mar 2024 | 8.92 | 8.95 | 8.92 | 8.95 | 8.95 | 13 |
25 Mar 2024 | 8.85 | 9.11 | 8.85 | 9.10 | 9.10 | 15 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 9.32 | 9.32 | 9.27 | 9.31 | 9.31 | 435 |
20 Mar 2024 | 8.80 | 8.92 | 8.80 | 8.92 | 8.92 | 699 |
19 Mar 2024 | 8.74 | 8.77 | 8.74 | 8.77 | 8.77 | 1,185 |
18 Mar 2024 | 8.95 | 9.16 | 8.80 | 8.80 | 8.80 | 247 |
15 Mar 2024 | 9.33 | 9.33 | 9.16 | 9.16 | 9.16 | 669 |
14 Mar 2024 | 8.93 | 9.05 | 8.82 | 9.05 | 9.05 | 23 |
13 Mar 2024 | 9.10 | 9.30 | 8.98 | 9.14 | 9.14 | 3,096 |
12 Mar 2024 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | 3 |
11 Mar 2024 | 8.77 | 9.20 | 8.60 | 9.20 | 9.20 | 3,192 |
08 Mar 2024 | 8.65 | 8.65 | 8.59 | 8.59 | 8.59 | 77 |
07 Mar 2024 | 8.07 | 8.53 | 8.07 | 8.53 | 8.53 | 2,333 |
06 Mar 2024 | 8.19 | 8.24 | 7.87 | 8.16 | 8.16 | 106 |
05 Mar 2024 | 8.01 | 8.17 | 8.01 | 8.17 | 8.17 | 1,533 |
04 Mar 2024 | 8.15 | 8.17 | 8.15 | 8.17 | 8.17 | 64 |
01 Mar 2024 | 8.10 | 8.11 | 8.10 | 8.11 | 8.11 | 4 |
29 Feb 2024 | 8.30 | 8.39 | 8.30 | 8.30 | 8.30 | 32 |
28 Feb 2024 | 8.47 | 8.88 | 8.47 | 8.61 | 8.61 | 3,229 |
27 Feb 2024 | 8.66 | 8.74 | 8.55 | 8.74 | 8.74 | 225 |
26 Feb 2024 | 8.27 | 8.47 | 8.27 | 8.46 | 8.46 | 2,204 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 8.16 | 8.16 | 8.10 | 8.10 | 8.10 | 446 |
21 Feb 2024 | 8.34 | 8.34 | 8.28 | 8.28 | 8.28 | 67 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 7 |
15 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 32 |
14 Feb 2024 | 8.53 | 8.63 | 8.53 | 8.63 | 8.63 | 5 |
13 Feb 2024 | 8.50 | 8.58 | 8.50 | 8.50 | 8.50 | 49 |
12 Feb 2024 | 8.74 | 8.96 | 8.74 | 8.96 | 8.96 | 531 |
09 Feb 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 41 |
08 Feb 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8 |
07 Feb 2024 | 8.40 | 8.46 | 8.40 | 8.46 | 8.46 | 13 |
06 Feb 2024 | 8.60 | 8.67 | 8.60 | 8.67 | 8.67 | 22 |
05 Feb 2024 | 8.57 | 8.71 | 8.48 | 8.48 | 8.48 | 584 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 9.10 | 9.13 | 8.95 | 8.95 | 8.95 | 57 |
31 Jan 2024 | 8.85 | 9.19 | 8.85 | 9.19 | 9.19 | 4 |
30 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 100 |
29 Jan 2024 | 9.27 | 9.39 | 9.27 | 9.39 | 9.39 | 109 |
26 Jan 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 3 |
25 Jan 2024 | 9.23 | 9.23 | 9.09 | 9.09 | 9.09 | 405 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 21 |
19 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 8.89 | 8.89 | 8.80 | 8.80 | 8.80 | 3 |
16 Jan 2024 | 8.83 | 9.05 | 8.83 | 9.05 | 9.05 | 194 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 20 |
11 Jan 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 11 |
10 Jan 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 3 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 100 |
03 Jan 2024 | 9.35 | 9.43 | 9.22 | 9.23 | 9.23 | 454 |
02 Jan 2024 | 9.84 | 9.84 | 9.49 | 9.67 | 9.67 | 217 |
29 Dec 2023 | 10.06 | 10.06 | 9.98 | 10.03 | 10.03 | 1,235 |
28 Dec 2023 | 10.07 | 10.19 | 10.07 | 10.19 | 10.19 | 432 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |