Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 2,850 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3,447 |
03 Apr 2024 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | 726 |
02 Apr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 597 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,767 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 390 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 10,307 |
18 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 784 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 8.36 | 8.36 | 8.34 | 8.34 | 8.34 | 2,874 |
08 Mar 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 125 |
07 Mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 88 |
06 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1,834 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 4,613 |
29 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 122 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 8.52 | 8.52 | 8.44 | 8.44 | 8.44 | 3,491 |
23 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1,386 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 19 |
20 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 32,497 |
19 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3,647 |
16 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 19,947 |
15 Feb 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 15,258 |
14 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 508 |
13 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 568 |
12 Feb 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 788 |
09 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 600 |
08 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 177 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 92 |
22 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 34 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | 7,696 |
17 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2,421 |
16 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,673 |
15 Jan 2024 | 7.98 | 7.98 | 7.94 | 7.96 | 7.96 | 44,348 |
12 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 220 |
11 Jan 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 3,036 |
10 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,235 |
09 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 828 |
08 Jan 2024 | 7.82 | 8.20 | 7.82 | 8.20 | 8.20 | 2,633 |
05 Jan 2024 | 7.28 | 7.88 | 7.28 | 7.88 | 7.88 | 3,038 |
04 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1,046 |
03 Jan 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1,041 |
02 Jan 2024 | 6.96 | 7.00 | 6.94 | 7.00 | 7.00 | 5,313 |
29 Dec 2023 | 6.80 | 6.98 | 6.80 | 6.84 | 6.84 | 14,409 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 6.62 | 6.62 | 6.50 | 6.54 | 6.54 | 11,361 |
21 Dec 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1,219 |
20 Dec 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 250 |
19 Dec 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1,293 |
18 Dec 2023 | 6.46 | 6.46 | 6.40 | 6.46 | 6.46 | 3,209 |
15 Dec 2023 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | 8,070 |
14 Dec 2023 | 6.52 | 6.52 | 6.32 | 6.44 | 6.44 | 11,427 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 6.48 | 6.58 | 6.48 | 6.58 | 6.58 | 10,479 |
11 Dec 2023 | 6.52 | 6.64 | 6.46 | 6.64 | 6.64 | 6,694 |
08 Dec 2023 | 6.44 | 6.48 | 6.44 | 6.48 | 6.48 | 13,656 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1,330 |
05 Dec 2023 | 6.52 | 6.58 | 6.52 | 6.58 | 6.58 | 5,456 |
04 Dec 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1,642 |
01 Dec 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,744 |
30 Nov 2023 | 6.34 | 6.48 | 6.34 | 6.48 | 6.48 | 7,662 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |