Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 67,966 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 20,819 |
11 Apr 2024 | 8.38 | 8.39 | 8.38 | 8.39 | 8.39 | 15,481 |
10 Apr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 10,881 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 5,211 |
04 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 20,195 |
03 Apr 2024 | 9.13 | 9.13 | 9.12 | 9.12 | 9.12 | 26,534 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 20,233 |
13 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 9,518 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 6,526 |
07 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 5,090 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8,132 |
04 Mar 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 11,947 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 5,369 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 8.73 | 8.73 | 8.40 | 8.40 | 8.40 | 104,653 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 25,529 |
15 Feb 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8,316 |
14 Feb 2024 | 9.07 | 9.07 | 8.88 | 8.88 | 8.88 | 16,954 |
13 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 27,462 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 20,474 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 10.47 | 10.47 | 10.01 | 10.13 | 10.13 | 22,687 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 9.94 | 10.34 | 9.94 | 10.34 | 10.34 | 21,007 |
29 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 13,302 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 4,138 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 13,601 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 36,083 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 22,716 |
08 Jan 2024 | 8.96 | 8.96 | 8.87 | 8.87 | 8.87 | 17,862 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 24,650 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 4,845 |
28 Dec 2023 | 9.22 | 9.55 | 9.14 | 9.55 | 9.55 | 58,210 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 22,252 |
20 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 10,990 |
19 Dec 2023 | 9.56 | 9.56 | 9.44 | 9.44 | 9.44 | 20,189 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 20,594 |
13 Dec 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 5,060 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 23,771 |
07 Dec 2023 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 11,778 |
06 Dec 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 11,587 |
05 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 21,351 |
04 Dec 2023 | 10.64 | 10.64 | 10.50 | 10.50 | 10.50 | 65,085 |
01 Dec 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 21,174 |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | 16,521 |
28 Nov 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 7,612 |
27 Nov 2023 | - | - | - | - | - | - |
24 Nov 2023 | - | - | - | - | - | - |
23 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |