Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.07 | 9.07 | 8.93 | 8.93 | 8.93 | 2,970 |
25 Apr 2024 | 9.13 | 9.13 | 9.08 | 9.08 | 9.08 | 66,556 |
24 Apr 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 10,075 |
23 Apr 2024 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | 1,081 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1,015 |
18 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 163 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 34,694 |
12 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 164 |
11 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9,003 |
10 Apr 2024 | 9.30 | 9.30 | 9.25 | 9.28 | 9.28 | 49,714 |
09 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 29,414 |
08 Apr 2024 | 9.25 | 9.28 | 9.25 | 9.28 | 9.28 | 28,001 |
05 Apr 2024 | 9.24 | 9.25 | 9.24 | 9.25 | 9.25 | 2,639 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 9.29 | 9.29 | 9.19 | 9.19 | 9.19 | 46,794 |
02 Apr 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 4 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 9.12 | 9.15 | 9.12 | 9.15 | 9.15 | 142 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 9.22 | 9.22 | 9.19 | 9.19 | 9.19 | 12,768 |
22 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 5,007 |
21 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 20,374 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 9.06 | 9.06 | 9.01 | 9.01 | 9.01 | 14,547 |
18 Mar 2024 | 9.07 | 9.07 | 9.02 | 9.03 | 9.03 | 70,771 |
15 Mar 2024 | 9.00 | 9.11 | 9.00 | 9.11 | 9.11 | 292 |
14 Mar 2024 | 9.18 | 9.18 | 9.05 | 9.06 | 9.06 | 22,140 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 5,000 |
11 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 3,000 |
08 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 3,335 |
04 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 310,094 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 156,140 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 3,398 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 11,000 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 699 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 202,972 |
09 Feb 2024 | 8.96 | 8.96 | 8.85 | 8.85 | 8.85 | 2,244,342 |
08 Feb 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1,700 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 5,620 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 3,899 |
01 Feb 2024 | 8.89 | 8.89 | 8.82 | 8.82 | 8.82 | 8,772 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 8.86 | 8.87 | 8.86 | 8.87 | 8.87 | 6,174 |
29 Jan 2024 | 8.81 | 8.81 | 8.78 | 8.78 | 8.78 | 48,643 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 21,475 |
19 Jan 2024 | 8.78 | 8.81 | 8.78 | 8.81 | 8.81 | 40,572 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 11,700 |
12 Jan 2024 | 8.69 | 8.72 | 8.69 | 8.72 | 8.72 | 11,649 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 8.79 | 8.79 | 8.77 | 8.77 | 8.77 | 5,172 |
09 Jan 2024 | 8.74 | 8.74 | 8.72 | 8.72 | 8.72 | 4,897 |
08 Jan 2024 | 8.71 | 8.71 | 8.65 | 8.67 | 8.67 | 62,723 |
05 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 583 |
04 Jan 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1,906 |
03 Jan 2024 | 8.66 | 8.66 | 8.59 | 8.61 | 8.61 | 41,025 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 92 |
28 Dec 2023 | 8.74 | 8.76 | 8.71 | 8.76 | 8.76 | 6,032 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 645 |
21 Dec 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 23,396 |
20 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 5,791 |
19 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 12,859 |
18 Dec 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 164,199 |
15 Dec 2023 | 8.51 | 8.53 | 8.51 | 8.53 | 8.53 | 6,945 |
14 Dec 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 21,748 |
13 Dec 2023 | 8.55 | 8.56 | 8.53 | 8.56 | 8.56 | 32,380 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 17,613 |
08 Dec 2023 | 8.35 | 8.36 | 8.35 | 8.36 | 8.36 | 1,848 |
07 Dec 2023 | 8.29 | 8.31 | 8.29 | 8.31 | 8.31 | 24,716 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 26 |
04 Dec 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 63,040 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |