Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 11.03 | 10.88 | 10.88 | 10.88 | 10.88 | 20 |
24 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
23 Apr 2024 | 10.94 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
22 Apr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
19 Apr 2024 | 11.07 | 10.88 | 10.74 | 10.74 | 10.74 | 120 |
18 Apr 2024 | 10.52 | 11.30 | 10.77 | 11.30 | 11.30 | 383 |
17 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
16 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
15 Apr 2024 | 9.97 | 10.08 | 10.06 | 10.06 | 10.06 | 982 |
12 Apr 2024 | 10.02 | 10.08 | 10.08 | 10.08 | 10.08 | 100 |
11 Apr 2024 | 10.06 | 10.02 | 10.02 | 10.02 | 10.02 | 312 |
10 Apr 2024 | 10.01 | 10.04 | 10.02 | 10.02 | 10.02 | 630 |
09 Apr 2024 | 10.31 | 10.10 | 10.02 | 10.02 | 10.02 | 1,114 |
08 Apr 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
05 Apr 2024 | 10.18 | 10.12 | 10.12 | 10.12 | 10.12 | 50 |
04 Apr 2024 | 10.31 | 10.38 | 10.26 | 10.26 | 10.26 | 514 |
03 Apr 2024 | 10.11 | 10.34 | 10.22 | 10.34 | 10.34 | 568 |
02 Apr 2024 | 10.15 | 10.22 | 9.97 | 9.97 | 9.97 | 659 |
28 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
27 Mar 2024 | 10.18 | 10.36 | 10.28 | 10.36 | 10.36 | 228 |
26 Mar 2024 | 9.93 | 10.20 | 10.20 | 10.20 | 10.20 | 40 |
25 Mar 2024 | 9.46 | 10.14 | 10.14 | 10.14 | 10.14 | 100 |
22 Mar 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
21 Mar 2024 | 9.52 | 9.41 | 9.37 | 9.37 | 9.37 | 382 |
20 Mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
19 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
18 Mar 2024 | 9.55 | 9.66 | 9.66 | 9.66 | 9.66 | 9 |
15 Mar 2024 | 9.65 | 9.48 | 9.28 | 9.42 | 9.42 | 1,398 |
14 Mar 2024 | 9.29 | 10.14 | 9.40 | 9.48 | 9.48 | 3,582 |
13 Mar 2024 | 9.16 | 9.57 | 8.97 | 9.57 | 9.57 | 1,094 |
12 Mar 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
11 Mar 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
08 Mar 2024 | 9.40 | 9.15 | 9.15 | 9.15 | 9.15 | 60 |
07 Mar 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
06 Mar 2024 | 9.29 | 9.37 | 9.23 | 9.33 | 9.33 | 708 |
05 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
04 Mar 2024 | 9.48 | 9.51 | 9.35 | 9.35 | 9.35 | 700 |
01 Mar 2024 | 9.84 | 9.87 | 9.87 | 9.87 | 9.87 | 100 |
29 Feb 2024 | 9.23 | 9.47 | 9.47 | 9.47 | 9.47 | 152 |
28 Feb 2024 | 8.95 | 9.19 | 9.05 | 9.19 | 9.19 | 72 |
27 Feb 2024 | 8.82 | 8.80 | 8.80 | 8.80 | 8.80 | 77 |
26 Feb 2024 | 8.81 | 8.90 | 8.81 | 8.81 | 8.81 | 168 |
23 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
22 Feb 2024 | 8.88 | 8.95 | 8.93 | 8.93 | 8.93 | 172 |
21 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
20 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
19 Feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
16 Feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
15 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
14 Feb 2024 | 8.39 | 8.55 | 8.54 | 8.54 | 8.54 | 812 |
13 Feb 2024 | 8.48 | 8.53 | 8.53 | 8.53 | 8.53 | 174 |
12 Feb 2024 | 8.42 | 8.48 | 8.42 | 8.46 | 8.46 | 664 |
09 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
08 Feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
07 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
06 Feb 2024 | 8.53 | 8.86 | 8.75 | 8.75 | 8.75 | 1,108 |
05 Feb 2024 | 8.61 | 8.52 | 8.51 | 8.51 | 8.51 | 501 |
02 Feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
01 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
31 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
30 Jan 2024 | 8.31 | 8.28 | 8.28 | 8.28 | 8.28 | 10 |
29 Jan 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
26 Jan 2024 | 8.35 | 8.41 | 8.41 | 8.41 | 8.41 | 652 |
25 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 8.60 | 8.38 | 8.38 | 8.38 | 8.38 | 420 |
19 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
18 Jan 2024 | 8.48 | 8.66 | 8.63 | 8.63 | 8.63 | 97 |
17 Jan 2024 | 8.63 | 8.49 | 8.49 | 8.49 | 8.49 | 138 |
16 Jan 2024 | 8.56 | 8.66 | 8.62 | 8.65 | 8.65 | 909 |
15 Jan 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
12 Jan 2024 | 8.62 | 8.76 | 8.72 | 8.72 | 8.72 | 720 |
11 Jan 2024 | 8.89 | 8.88 | 8.78 | 8.79 | 8.79 | 712 |
10 Jan 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
09 Jan 2024 | 8.87 | 8.89 | 8.87 | 8.87 | 8.87 | 224 |
08 Jan 2024 | 8.73 | 8.88 | 8.81 | 8.88 | 8.88 | 2,007 |
05 Jan 2024 | 8.62 | 8.85 | 8.77 | 8.85 | 8.85 | 750 |
04 Jan 2024 | 8.55 | 8.65 | 8.43 | 8.65 | 8.65 | 584 |
03 Jan 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
02 Jan 2024 | 8.38 | 8.53 | 8.52 | 8.53 | 8.53 | 2,000 |
29 Dec 2023 | 8.44 | 8.57 | 8.44 | 8.44 | 8.44 | 1,490 |
28 Dec 2023 | 8.23 | 8.41 | 8.37 | 8.41 | 8.41 | 300 |
27 Dec 2023 | 7.99 | 8.13 | 8.13 | 8.13 | 8.13 | 1,000 |
22 Dec 2023 | 7.91 | 8.01 | 8.01 | 8.01 | 8.01 | 21 |
21 Dec 2023 | 8.05 | 7.91 | 7.91 | 7.91 | 7.91 | 11 |
20 Dec 2023 | 7.93 | 8.04 | 7.94 | 8.04 | 8.04 | 2,768 |
19 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
18 Dec 2023 | 8.02 | 7.89 | 7.89 | 7.89 | 7.89 | 200 |
15 Dec 2023 | 7.95 | 7.99 | 7.91 | 7.99 | 7.99 | 499 |
14 Dec 2023 | 7.78 | 7.95 | 7.95 | 7.95 | 7.95 | 136 |
13 Dec 2023 | 7.63 | 7.77 | 7.70 | 7.77 | 7.77 | 676 |
12 Dec 2023 | 7.83 | 7.59 | 7.59 | 7.59 | 7.59 | 114 |
11 Dec 2023 | 7.83 | 7.78 | 7.69 | 7.76 | 7.76 | 10,160 |
08 Dec 2023 | 7.63 | 7.75 | 7.74 | 7.75 | 7.75 | 4,329 |
07 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
06 Dec 2023 | 7.60 | 7.63 | 7.62 | 7.63 | 7.63 | 10,697 |
05 Dec 2023 | 7.53 | 7.59 | 7.46 | 7.59 | 7.59 | 3,782 |
04 Dec 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
01 Dec 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |