Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 0.00 | 0.00 | 0.00 | 8.40 | 8.40 | 4,998 |
15 Mar 2024 | 7.96 | 8.10 | 7.88 | 7.88 | 7.88 | 474 |
14 Mar 2024 | 8.60 | 8.60 | 7.78 | 7.78 | 7.78 | 704 |
13 Mar 2024 | 8.96 | 8.96 | 8.68 | 8.72 | 8.72 | 161 |
12 Mar 2024 | 8.50 | 8.74 | 8.50 | 8.50 | 8.50 | 213 |
11 Mar 2024 | 9.30 | 9.30 | 9.00 | 9.02 | 9.02 | 7,470 |
08 Mar 2024 | 9.84 | 9.84 | 9.58 | 9.84 | 9.84 | 7 |
07 Mar 2024 | 9.58 | 9.80 | 9.58 | 9.70 | 9.70 | 2,489 |
06 Mar 2024 | 9.20 | 9.44 | 9.20 | 9.31 | 9.31 | 2,708 |
05 Mar 2024 | 9.10 | 9.38 | 9.00 | 9.02 | 9.02 | 4,780 |
04 Mar 2024 | 9.26 | 9.28 | 9.00 | 9.00 | 9.00 | 2,312 |
01 Mar 2024 | 9.12 | 9.20 | 8.94 | 9.20 | 9.20 | 630 |
29 Feb 2024 | 9.18 | 9.30 | 9.16 | 9.18 | 9.18 | 1,945 |
28 Feb 2024 | 8.94 | 9.04 | 8.88 | 8.88 | 8.88 | 163 |
27 Feb 2024 | 8.88 | 8.90 | 8.72 | 8.90 | 8.90 | 631 |
26 Feb 2024 | 8.72 | 8.74 | 8.60 | 8.74 | 8.74 | 1,626 |
23 Feb 2024 | 8.42 | 8.42 | 8.20 | 8.28 | 8.28 | 2,587 |
22 Feb 2024 | 8.60 | 8.60 | 8.40 | 8.49 | 8.49 | 2,170 |
21 Feb 2024 | 8.26 | 8.32 | 8.18 | 8.32 | 8.32 | 883 |
20 Feb 2024 | 8.38 | 8.58 | 8.38 | 8.54 | 8.54 | 2,393 |
19 Feb 2024 | 8.38 | 8.38 | 8.16 | 8.16 | 8.16 | 131 |
16 Feb 2024 | 8.06 | 8.36 | 8.06 | 8.36 | 8.36 | 406 |
15 Feb 2024 | 8.12 | 8.28 | 8.12 | 8.12 | 8.12 | 1,596 |
14 Feb 2024 | 8.14 | 8.41 | 8.14 | 8.33 | 8.33 | 2,536 |
13 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 572 |
12 Feb 2024 | 8.14 | 8.14 | 7.84 | 7.84 | 7.84 | 708 |
09 Feb 2024 | 7.80 | 7.80 | 7.76 | 7.80 | 7.80 | 579 |
08 Feb 2024 | 7.96 | 7.96 | 7.66 | 7.66 | 7.66 | 324 |
07 Feb 2024 | 7.58 | 7.58 | 7.54 | 7.54 | 7.54 | 252 |
06 Feb 2024 | 8.24 | 8.24 | 7.60 | 7.62 | 7.62 | 1,845 |
05 Feb 2024 | 8.32 | 8.32 | 8.02 | 8.02 | 8.02 | 2,675 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1 |
31 Jan 2024 | 7.40 | 7.90 | 7.40 | 7.76 | 7.76 | 5,131 |
30 Jan 2024 | 7.52 | 7.52 | 7.34 | 7.44 | 7.44 | 6,124 |
29 Jan 2024 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | 5,543 |
26 Jan 2024 | 6.82 | 6.83 | 6.60 | 6.83 | 6.83 | 679 |
25 Jan 2024 | 6.76 | 6.80 | 6.70 | 6.70 | 6.70 | 3,386 |
24 Jan 2024 | 7.20 | 7.20 | 6.98 | 6.98 | 6.98 | 5,505 |
23 Jan 2024 | 7.12 | 7.18 | 7.11 | 7.12 | 7.12 | 1,511 |
22 Jan 2024 | 7.16 | 7.16 | 7.04 | 7.07 | 7.07 | 1,648 |
19 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 757 |
18 Jan 2024 | 7.06 | 7.06 | 7.02 | 7.04 | 7.04 | 3,170 |
17 Jan 2024 | 6.68 | 6.68 | 6.59 | 6.68 | 6.68 | 2,985 |
16 Jan 2024 | 6.98 | 6.98 | 6.80 | 6.80 | 6.80 | 3,002 |
15 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1,498 |
12 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 99 |
11 Jan 2024 | 6.78 | 7.08 | 6.78 | 7.08 | 7.08 | 556 |
10 Jan 2024 | 6.84 | 7.14 | 6.84 | 7.05 | 7.05 | 5,645 |
09 Jan 2024 | 6.98 | 6.98 | 6.90 | 6.90 | 6.90 | 590 |
08 Jan 2024 | 6.40 | 6.68 | 6.40 | 6.68 | 6.68 | 4,464 |
05 Jan 2024 | 6.28 | 6.28 | 6.21 | 6.21 | 6.21 | 1,513 |
04 Jan 2024 | 6.10 | 6.34 | 6.10 | 6.34 | 6.34 | 831 |
03 Jan 2024 | 6.14 | 6.15 | 6.14 | 6.15 | 6.15 | 1,192 |
02 Jan 2024 | 6.12 | 6.48 | 6.12 | 6.48 | 6.48 | 2,526 |
29 Dec 2023 | 6.02 | 6.08 | 6.02 | 6.08 | 6.08 | 4,523 |
28 Dec 2023 | 6.12 | 6.14 | 6.10 | 6.10 | 6.10 | 575 |
27 Dec 2023 | 6.38 | 6.46 | 6.30 | 6.30 | 6.30 | 655 |
22 Dec 2023 | 6.44 | 6.53 | 6.40 | 6.40 | 6.40 | 2,142 |
21 Dec 2023 | 6.70 | 6.70 | 6.55 | 6.68 | 6.68 | 3,559 |
20 Dec 2023 | 6.36 | 6.66 | 6.36 | 6.66 | 6.66 | 4,648 |
19 Dec 2023 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | 2,930 |
18 Dec 2023 | 6.42 | 6.46 | 6.42 | 6.42 | 6.42 | 1,155 |
15 Dec 2023 | 6.26 | 6.36 | 6.26 | 6.30 | 6.30 | 3,709 |
14 Dec 2023 | 5.92 | 6.10 | 5.92 | 5.92 | 5.92 | 599 |
13 Dec 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 12 |
12 Dec 2023 | 6.08 | 6.08 | 6.02 | 6.06 | 6.06 | 601 |
11 Dec 2023 | 6.00 | 6.24 | 6.00 | 6.22 | 6.22 | 3,077 |
08 Dec 2023 | 5.92 | 5.92 | 5.78 | 5.86 | 5.86 | 320 |
07 Dec 2023 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | 42 |
06 Dec 2023 | 5.42 | 5.70 | 5.42 | 5.70 | 5.70 | 39 |
05 Dec 2023 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | 113 |
04 Dec 2023 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | 38 |
01 Dec 2023 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | 452 |
30 Nov 2023 | 5.44 | 5.44 | 5.28 | 5.28 | 5.28 | 756 |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 515 |
24 Nov 2023 | 5.78 | 5.78 | 5.66 | 5.66 | 5.66 | 181 |
23 Nov 2023 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | 316 |
22 Nov 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1 |
21 Nov 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 4 |
20 Nov 2023 | 5.62 | 5.74 | 5.62 | 5.70 | 5.70 | 12 |
17 Nov 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 3 |
16 Nov 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 141 |
15 Nov 2023 | 5.32 | 5.40 | 5.32 | 5.40 | 5.40 | 15 |
14 Nov 2023 | 5.26 | 5.30 | 5.20 | 5.30 | 5.30 | 1,400 |
13 Nov 2023 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | 1,238 |
10 Nov 2023 | - | - | - | - | - | - |
09 Nov 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 260 |
08 Nov 2023 | 5.16 | 5.16 | 5.00 | 5.00 | 5.00 | 604 |
07 Nov 2023 | 5.07 | 5.22 | 5.07 | 5.22 | 5.22 | 402 |
06 Nov 2023 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 6 |
03 Nov 2023 | 4.70 | 4.98 | 4.70 | 4.78 | 4.78 | 16 |
02 Nov 2023 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | 6 |
01 Nov 2023 | 4.74 | 4.74 | 4.58 | 4.58 | 4.58 | 30 |
31 Oct 2023 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | 92 |
30 Oct 2023 | 4.55 | 4.55 | 4.52 | 4.54 | 4.54 | 102 |
27 Oct 2023 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | 65 |
26 Oct 2023 | 4.17 | 4.37 | 4.17 | 4.36 | 4.36 | 1,589 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |