Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 6.11 | 6.11 | 6.06 | 6.06 | 6.06 | 708 |
24 Apr 2024 | 6.08 | 6.16 | 6.08 | 6.15 | 6.15 | 3,071 |
23 Apr 2024 | 6.09 | 6.22 | 6.08 | 6.22 | 6.22 | 1,633 |
22 Apr 2024 | 6.01 | 6.05 | 5.89 | 6.05 | 6.05 | 1,872 |
19 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 333 |
18 Apr 2024 | 5.90 | 5.90 | 5.86 | 5.89 | 5.89 | 147 |
17 Apr 2024 | 5.91 | 5.92 | 5.76 | 5.77 | 5.77 | 565 |
16 Apr 2024 | 6.33 | 6.33 | 5.82 | 5.82 | 5.82 | 594 |
15 Apr 2024 | 6.07 | 6.13 | 5.93 | 6.13 | 6.13 | 762 |
12 Apr 2024 | 6.14 | 6.20 | 6.10 | 6.20 | 6.20 | 382 |
11 Apr 2024 | 6.13 | 6.25 | 6.13 | 6.24 | 6.24 | 2,083 |
10 Apr 2024 | 6.55 | 6.55 | 6.25 | 6.25 | 6.25 | 294 |
09 Apr 2024 | 6.95 | 7.13 | 6.82 | 7.01 | 7.01 | 2,924 |
08 Apr 2024 | 6.51 | 6.56 | 6.46 | 6.56 | 6.56 | 24 |
05 Apr 2024 | 6.92 | 6.92 | 6.55 | 6.56 | 6.56 | 1,484 |
04 Apr 2024 | 7.07 | 7.07 | 6.91 | 6.98 | 6.98 | 2,251 |
03 Apr 2024 | 7.04 | 7.18 | 7.04 | 7.16 | 7.16 | 211 |
02 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 61 |
28 Mar 2024 | 7.91 | 7.93 | 7.91 | 7.93 | 7.93 | 3 |
27 Mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 2,000 |
26 Mar 2024 | 7.99 | 8.02 | 7.82 | 7.82 | 7.82 | 651 |
25 Mar 2024 | 8.10 | 8.10 | 8.00 | 8.03 | 8.03 | 24 |
22 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 4 |
21 Mar 2024 | 8.48 | 8.48 | 8.29 | 8.35 | 8.35 | 17 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 8.24 | 8.33 | 8.24 | 8.24 | 8.24 | 411 |
18 Mar 2024 | 8.56 | 8.60 | 8.43 | 8.43 | 8.43 | 215 |
15 Mar 2024 | 8.80 | 8.80 | 8.72 | 8.80 | 8.80 | 45 |
14 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 19 |
13 Mar 2024 | 9.16 | 9.16 | 9.14 | 9.14 | 9.14 | 12 |
12 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 5 |
11 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 19 |
08 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 100 |
07 Mar 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 4 |
06 Mar 2024 | 9.74 | 9.78 | 9.54 | 9.54 | 9.54 | 27 |
05 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 9.52 | 9.57 | 9.46 | 9.57 | 9.57 | 1,020 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4 |
27 Feb 2024 | 9.67 | 9.79 | 9.63 | 9.63 | 9.63 | 567 |
26 Feb 2024 | 9.61 | 9.70 | 9.61 | 9.70 | 9.70 | 6 |
23 Feb 2024 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | 2,534 |
22 Feb 2024 | 9.43 | 9.53 | 9.43 | 9.53 | 9.53 | 61 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 9.62 | 9.74 | 9.55 | 9.74 | 9.74 | 153 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 9.64 | 9.71 | 9.64 | 9.71 | 9.71 | 2 |
15 Feb 2024 | 9.72 | 9.78 | 9.59 | 9.63 | 9.63 | 1,779 |
14 Feb 2024 | 9.32 | 9.35 | 9.32 | 9.35 | 9.35 | 113 |
13 Feb 2024 | 9.50 | 9.50 | 9.36 | 9.37 | 9.37 | 149 |
12 Feb 2024 | 9.68 | 9.74 | 9.65 | 9.65 | 9.65 | 221 |
09 Feb 2024 | 9.82 | 9.95 | 9.63 | 9.63 | 9.63 | 1,073 |
08 Feb 2024 | 9.07 | 10.00 | 9.07 | 9.89 | 9.89 | 1,785 |
07 Feb 2024 | 11.13 | 11.13 | 9.34 | 9.44 | 9.44 | 2,895 |
06 Feb 2024 | 10.79 | 11.24 | 10.79 | 11.24 | 11.24 | 81 |
05 Feb 2024 | 10.94 | 10.97 | 10.79 | 10.97 | 10.97 | 382 |
02 Feb 2024 | 10.93 | 10.93 | 10.83 | 10.83 | 10.83 | 3 |
01 Feb 2024 | 10.69 | 10.70 | 10.69 | 10.69 | 10.69 | 8 |
31 Jan 2024 | 10.80 | 10.98 | 10.80 | 10.84 | 10.84 | 698 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 10.94 | 10.94 | 10.86 | 10.86 | 10.86 | 18 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 9.95 | 10.21 | 9.95 | 10.19 | 10.19 | 13 |
19 Jan 2024 | 10.27 | 10.27 | 9.90 | 9.90 | 9.90 | 3 |
18 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1 |
17 Jan 2024 | 10.89 | 10.89 | 10.64 | 10.64 | 10.64 | 2 |
16 Jan 2024 | 10.96 | 11.15 | 10.92 | 10.92 | 10.92 | 161 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 11.34 | 11.36 | 11.11 | 11.11 | 11.11 | 269 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1 |
09 Jan 2024 | 10.82 | 10.98 | 10.82 | 10.93 | 10.93 | 572 |
08 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 140 |
03 Jan 2024 | 11.19 | 11.19 | 11.01 | 11.01 | 11.01 | 1,606 |
02 Jan 2024 | 10.93 | 11.46 | 10.83 | 11.46 | 11.46 | 194 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 10.91 | 11.11 | 10.91 | 11.11 | 11.11 | 234 |
27 Dec 2023 | 10.61 | 10.72 | 10.61 | 10.72 | 10.72 | 285 |
22 Dec 2023 | 10.63 | 10.66 | 10.59 | 10.59 | 10.59 | 1,477 |
21 Dec 2023 | 10.52 | 10.52 | 10.32 | 10.32 | 10.32 | 212 |
20 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2,582 |
19 Dec 2023 | 10.65 | 10.76 | 10.56 | 10.66 | 10.66 | 131 |
18 Dec 2023 | 10.62 | 10.62 | 10.35 | 10.54 | 10.54 | 789 |
15 Dec 2023 | 10.86 | 10.86 | 10.65 | 10.75 | 10.75 | 111 |
14 Dec 2023 | 11.35 | 11.35 | 11.09 | 11.09 | 11.09 | 152 |
13 Dec 2023 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | 97 |
12 Dec 2023 | 9.98 | 10.07 | 9.97 | 10.06 | 10.06 | 513 |
11 Dec 2023 | 10.03 | 10.04 | 9.90 | 9.90 | 9.90 | 34 |
08 Dec 2023 | 10.67 | 10.67 | 10.09 | 10.09 | 10.09 | 153 |
07 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
06 Dec 2023 | 10.76 | 10.95 | 10.76 | 10.95 | 10.95 | 11 |
05 Dec 2023 | 10.84 | 10.95 | 10.84 | 10.89 | 10.89 | 352 |
04 Dec 2023 | 10.91 | 10.97 | 10.80 | 10.97 | 10.97 | 50 |
01 Dec 2023 | 10.53 | 10.80 | 10.53 | 10.80 | 10.80 | 98 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |