Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 8.96 | 9.00 | 8.96 | 9.00 | 9.00 | 1 |
22 Apr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
19 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
18 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
17 Apr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
16 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
15 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
12 Apr 2024 | 8.86 | 9.08 | 8.86 | 9.08 | 9.08 | - |
11 Apr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
10 Apr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
09 Apr 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 17 |
08 Apr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
05 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
04 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 12 |
03 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
02 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
28 Mar 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
27 Mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
26 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
25 Mar 2024 | 8.86 | 8.86 | 8.50 | 8.50 | 8.50 | 1 |
22 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
21 Mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
20 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
19 Mar 2024 | 8.92 | 8.92 | 8.70 | 8.70 | 8.70 | 6 |
18 Mar 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
15 Mar 2024 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | 1 |
14 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
13 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
12 Mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
11 Mar 2024 | 8.54 | 8.60 | 8.54 | 8.60 | 8.60 | - |
08 Mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
07 Mar 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
06 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 8.86 | 8.98 | 8.86 | 8.92 | 8.92 | 15 |
01 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
27 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
26 Feb 2024 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | - |
23 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
20 Feb 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
19 Feb 2024 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | - |
16 Feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
15 Feb 2024 | 8.96 | 8.96 | 8.68 | 8.68 | 8.68 | 219 |
14 Feb 2024 | 9.06 | 9.06 | 8.90 | 8.90 | 8.90 | 29 |
13 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
12 Feb 2024 | 8.78 | 8.80 | 8.78 | 8.80 | 8.80 | 22 |
09 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
08 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
07 Feb 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
06 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
05 Feb 2024 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | - |
02 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 55 |
01 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
31 Jan 2024 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | 7 |
30 Jan 2024 | 8.84 | 8.90 | 8.72 | 8.90 | 8.90 | 2 |
29 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
26 Jan 2024 | 8.74 | 8.74 | 8.68 | 8.68 | 8.68 | 1 |
25 Jan 2024 | 8.58 | 8.62 | 8.58 | 8.62 | 8.62 | 12 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 8.70 | 8.70 | 8.64 | 8.64 | 8.64 | - |
19 Jan 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
18 Jan 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
17 Jan 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
16 Jan 2024 | 9.58 | 9.58 | 9.24 | 9.24 | 9.24 | 15 |
15 Jan 2024 | 9.26 | 9.30 | 9.22 | 9.22 | 9.22 | 283 |
12 Jan 2024 | 9.28 | 9.28 | 9.24 | 9.24 | 9.24 | - |
11 Jan 2024 | 9.48 | 9.48 | 9.10 | 9.18 | 9.18 | 8 |
10 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
09 Jan 2024 | 9.60 | 9.60 | 9.46 | 9.46 | 9.46 | 10 |
08 Jan 2024 | 9.72 | 9.72 | 9.60 | 9.68 | 9.68 | 24 |
05 Jan 2024 | 8.98 | 9.80 | 8.98 | 9.72 | 9.72 | 29 |
04 Jan 2024 | 8.48 | 8.90 | 8.48 | 8.90 | 8.90 | 11 |
03 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
02 Jan 2024 | 8.96 | 8.96 | 8.36 | 8.40 | 8.40 | 80 |
29 Dec 2023 | 8.58 | 8.58 | 8.44 | 8.44 | 8.44 | 416 |
28 Dec 2023 | 8.54 | 8.54 | 8.42 | 8.42 | 8.42 | 115 |
27 Dec 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 109 |
22 Dec 2023 | 8.50 | 8.50 | 8.44 | 8.44 | 8.44 | 96 |
21 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 243 |
20 Dec 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 72 |
14 Dec 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 62 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
11 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | 8.46 | 8.52 | 8.30 | 8.52 | 8.52 | 294 |
01 Dec 2023 | 8.22 | 8.24 | 8.22 | 8.24 | 8.24 | 213 |
30 Nov 2023 | 8.34 | 8.34 | 8.22 | 8.22 | 8.22 | 2 |
29 Nov 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |