Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.00 | 0.00 | 0.00 | 7.01 | 7.01 | 9,845 |
22 Apr 2024 | 7.18 | 7.18 | 7.00 | 7.15 | 7.15 | 3,803 |
19 Apr 2024 | 7.04 | 7.10 | 6.95 | 6.95 | 6.95 | 13,079 |
18 Apr 2024 | 6.73 | 6.83 | 6.73 | 6.83 | 6.83 | 3,986 |
17 Apr 2024 | 7.25 | 7.25 | 7.19 | 7.23 | 7.23 | 1,403 |
16 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7,104 |
15 Apr 2024 | 7.42 | 7.52 | 7.36 | 7.36 | 7.36 | 6,247 |
12 Apr 2024 | 7.69 | 7.69 | 7.65 | 7.65 | 7.65 | 3,585 |
11 Apr 2024 | 7.49 | 7.49 | 7.35 | 7.43 | 7.43 | 2,719 |
10 Apr 2024 | 7.58 | 7.58 | 7.56 | 7.56 | 7.56 | 3,757 |
09 Apr 2024 | 7.64 | 7.77 | 7.64 | 7.64 | 7.64 | 5,469 |
08 Apr 2024 | 7.69 | 7.87 | 7.69 | 7.87 | 7.87 | 5,469 |
05 Apr 2024 | 8.10 | 8.14 | 8.10 | 8.12 | 8.12 | 1,523 |
04 Apr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1,466 |
03 Apr 2024 | 8.49 | 8.51 | 8.49 | 8.51 | 8.51 | 3,450 |
02 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1,626 |
28 Mar 2024 | 7.98 | 7.98 | 7.76 | 7.76 | 7.76 | 2,698 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 5 |
25 Mar 2024 | 7.32 | 7.50 | 7.32 | 7.50 | 7.50 | 4,550 |
22 Mar 2024 | 7.51 | 7.76 | 7.44 | 7.44 | 7.44 | 2,700 |
21 Mar 2024 | 7.82 | 7.82 | 7.46 | 7.46 | 7.46 | 4,395 |
20 Mar 2024 | 7.42 | 7.50 | 7.34 | 7.42 | 7.42 | 13,419 |
19 Mar 2024 | 7.74 | 7.86 | 7.74 | 7.86 | 7.86 | 2,020 |
18 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 422 |
15 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1,977 |
14 Mar 2024 | 7.83 | 7.83 | 7.76 | 7.76 | 7.76 | 2,479 |
13 Mar 2024 | 7.75 | 7.86 | 7.65 | 7.83 | 7.83 | 5,206 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 8.38 | 8.41 | 8.14 | 8.14 | 8.14 | 2,375 |
08 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 28 |
07 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 101 |
06 Mar 2024 | 7.79 | 7.84 | 7.79 | 7.84 | 7.84 | 713 |
05 Mar 2024 | 7.94 | 7.94 | 7.90 | 7.94 | 7.94 | 5,966 |
04 Mar 2024 | 8.18 | 8.23 | 8.18 | 8.23 | 8.23 | 3,524 |
01 Mar 2024 | 8.20 | 8.38 | 8.20 | 8.38 | 8.38 | 2,367 |
29 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 26 |
28 Feb 2024 | 8.30 | 8.46 | 8.30 | 8.46 | 8.46 | 2,564 |
27 Feb 2024 | 8.60 | 8.60 | 8.51 | 8.58 | 8.58 | 1,351 |
26 Feb 2024 | 8.69 | 8.69 | 8.60 | 8.60 | 8.60 | 7,354 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 500 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 8.30 | 8.42 | 8.30 | 8.42 | 8.42 | 253 |
16 Feb 2024 | 8.30 | 8.37 | 8.16 | 8.37 | 8.37 | 1,085 |
15 Feb 2024 | 8.40 | 8.40 | 8.28 | 8.32 | 8.32 | 1,193 |
14 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1,705 |
13 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 4,603 |
12 Feb 2024 | 8.96 | 8.96 | 8.81 | 8.81 | 8.81 | 1,225 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 150 |
07 Feb 2024 | 8.58 | 8.64 | 8.58 | 8.60 | 8.60 | 482 |
06 Feb 2024 | 9.11 | 9.11 | 8.68 | 8.68 | 8.68 | 5,779 |
05 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 108 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 81 |
31 Jan 2024 | 7.74 | 7.74 | 7.70 | 7.72 | 7.72 | 2,270 |
30 Jan 2024 | 8.06 | 8.06 | 7.94 | 8.03 | 8.03 | 10,729 |
29 Jan 2024 | 8.16 | 8.20 | 8.16 | 8.20 | 8.20 | 1,185 |
26 Jan 2024 | 8.26 | 8.26 | 8.02 | 8.02 | 8.02 | 725 |
25 Jan 2024 | 7.64 | 7.91 | 7.64 | 7.70 | 7.70 | 7,381 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 7.84 | 7.89 | 7.78 | 7.78 | 7.78 | 1,998 |
19 Jan 2024 | 7.62 | 7.75 | 7.28 | 7.75 | 7.75 | 7,480 |
18 Jan 2024 | 8.32 | 8.44 | 8.32 | 8.44 | 8.44 | 15,445 |
17 Jan 2024 | 9.00 | 9.26 | 8.20 | 8.55 | 8.55 | 15,032 |
16 Jan 2024 | 10.05 | 10.16 | 10.05 | 10.16 | 10.16 | 7,173 |
15 Jan 2024 | 10.40 | 10.40 | 10.12 | 10.37 | 10.37 | 31,000 |
12 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 2,338 |
11 Jan 2024 | 8.86 | 8.94 | 8.35 | 8.49 | 8.49 | 9,611 |
10 Jan 2024 | 7.98 | 8.00 | 7.22 | 7.22 | 7.22 | 7,402 |
09 Jan 2024 | 7.20 | 7.20 | 6.84 | 7.18 | 7.18 | 7,649 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 5.84 | 6.29 | 5.84 | 6.29 | 6.29 | 3,327 |
04 Jan 2024 | 6.14 | 6.14 | 5.53 | 5.53 | 5.53 | 9,637 |
03 Jan 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1,533 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 4,415 |
28 Dec 2023 | 5.02 | 5.19 | 5.02 | 5.19 | 5.19 | 7,408 |
27 Dec 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1,775 |
22 Dec 2023 | 4.29 | 4.43 | 4.29 | 4.43 | 4.43 | 2,340 |
21 Dec 2023 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 564 |
20 Dec 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 20 |
19 Dec 2023 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 1,455 |
18 Dec 2023 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | 2,552 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1,154 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 525 |
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 188 |
29 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |