Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 21 |
19 Apr 2024 | 8.74 | 8.90 | 8.74 | 8.90 | 8.90 | 520 |
18 Apr 2024 | 8.93 | 8.94 | 8.93 | 8.94 | 8.94 | 192 |
17 Apr 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 199 |
16 Apr 2024 | 8.46 | 8.72 | 8.46 | 8.46 | 8.46 | 36 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 8.70 | 8.98 | 8.70 | 8.98 | 8.98 | 58 |
11 Apr 2024 | 9.03 | 9.03 | 9.00 | 9.00 | 9.00 | 436 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 8.88 | 9.04 | 8.82 | 8.82 | 8.82 | 662 |
08 Apr 2024 | 9.16 | 9.16 | 9.12 | 9.12 | 9.12 | 235 |
05 Apr 2024 | 9.12 | 9.14 | 9.12 | 9.14 | 9.14 | 645 |
04 Apr 2024 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | 707 |
03 Apr 2024 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | 170 |
02 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 21 |
28 Mar 2024 | 9.14 | 9.14 | 9.13 | 9.14 | 9.14 | 136 |
27 Mar 2024 | 8.91 | 9.06 | 8.91 | 9.06 | 9.06 | 626 |
26 Mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 78 |
25 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 141 |
22 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 615 |
21 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1,304 |
20 Mar 2024 | 8.36 | 8.40 | 8.36 | 8.40 | 8.40 | 540 |
19 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 733 |
18 Mar 2024 | 8.21 | 8.21 | 8.16 | 8.16 | 8.16 | 12 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 7.85 | 7.97 | 7.85 | 7.90 | 7.90 | 1,531 |
06 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 247 |
05 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2 |
04 Mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 12 |
01 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 6 |
29 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 128 |
28 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 89 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 20 |
21 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 54 |
20 Feb 2024 | 7.33 | 7.40 | 7.33 | 7.40 | 7.40 | 132 |
19 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 160 |
16 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 716 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 186 |
12 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 77 |
09 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 93 |
08 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 66 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 11 |
05 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 174 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 18 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 16 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 57 |
24 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 307 |
23 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 312 |
22 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 135 |
19 Jan 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 533 |
18 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 3 |
17 Jan 2024 | 8.16 | 8.16 | 8.13 | 8.13 | 8.13 | 595 |
16 Jan 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 27 |
15 Jan 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 710 |
12 Jan 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 520 |
11 Jan 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 80 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 26 |
05 Jan 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 25 |
04 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 649 |
03 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 142 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 26 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 863 |
20 Dec 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 19 |
19 Dec 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 69 |
18 Dec 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 17 |
15 Dec 2023 | 8.02 | 8.06 | 8.02 | 8.06 | 8.06 | 540 |
14 Dec 2023 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | 500 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 6 |
11 Dec 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8 |
08 Dec 2023 | 8.72 | 8.72 | 8.56 | 8.56 | 8.56 | 118 |
07 Dec 2023 | 8.70 | 8.74 | 8.66 | 8.72 | 8.72 | 364 |
06 Dec 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 61 |
05 Dec 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 153 |
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 213 |
30 Nov 2023 | 8.54 | 8.54 | 8.42 | 8.42 | 8.42 | 175 |
29 Nov 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1,166 |
28 Nov 2023 | 8.80 | 8.82 | 8.80 | 8.82 | 8.82 | 851 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |