Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 18 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 25 |
22 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1,735 |
19 Apr 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 381 |
18 Apr 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 2,256 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 97 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 875 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2,701 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 451 |
25 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 924 |
22 Mar 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1,282 |
21 Mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 344 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 178 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 3,384 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3,987 |
04 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 80 |
01 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2,602 |
29 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 4,115 |
28 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 200 |
27 Feb 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 2,586 |
26 Feb 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1,803 |
23 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 17 |
22 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1,194 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 7.19 | 7.24 | 7.19 | 7.24 | 7.24 | 3,423 |
19 Feb 2024 | 7.70 | 7.70 | 7.63 | 7.63 | 7.63 | 2,667 |
16 Feb 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 2,633 |
15 Feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 2,169 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 37 |
12 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 983 |
09 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1,273 |
08 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3,730 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 5,229 |
05 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 6,272 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 28 |
29 Jan 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 183 |
26 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 214 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 93 |
23 Jan 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1,397 |
22 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 22 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 3,139 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2,098 |
12 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 30 |
11 Jan 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 115 |
10 Jan 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 41 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 483 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 462 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 611 |
28 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 418 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 12 |
21 Dec 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 23 |
20 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 54 |
19 Dec 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 84 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 707 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 253 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 721 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |