Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
02 May 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
30 Apr 2024 | 9.31 | 9.31 | 9.30 | 9.30 | 9.30 | 90 |
29 Apr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
26 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
25 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
24 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
23 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
22 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
19 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
18 Apr 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
17 Apr 2024 | 7.94 | 9.03 | 7.94 | 9.03 | 9.03 | 100 |
16 Apr 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
15 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
12 Apr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
11 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
10 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
09 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
08 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
05 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
04 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
03 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
02 Apr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
28 Mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
27 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
26 Mar 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
25 Mar 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
22 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
21 Mar 2024 | 8.38 | 8.49 | 8.38 | 8.49 | 8.49 | 80 |
20 Mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
19 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
18 Mar 2024 | 8.11 | 8.11 | 8.10 | 8.10 | 8.10 | 120 |
15 Mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
14 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
13 Mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
12 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
11 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
08 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
07 Mar 2024 | 7.86 | 7.88 | 7.86 | 7.88 | 7.88 | 100 |
06 Mar 2024 | 7.56 | 7.64 | 7.56 | 7.64 | 7.64 | 37 |
05 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
04 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
01 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
29 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
28 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
27 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
26 Feb 2024 | 7.52 | 7.76 | 7.52 | 7.76 | 7.76 | 40 |
23 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
22 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
21 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
20 Feb 2024 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | 400 |
19 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
16 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
15 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
14 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
13 Feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
12 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
09 Feb 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
08 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
07 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 500 |
06 Feb 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
05 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
02 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
01 Feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
31 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
30 Jan 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
29 Jan 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
26 Jan 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
25 Jan 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
24 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
23 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
22 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
19 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2 |
18 Jan 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
17 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
16 Jan 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
15 Jan 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
12 Jan 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
11 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
10 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
09 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 125 |
08 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
05 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
04 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
03 Jan 2024 | 7.94 | 7.94 | 7.59 | 7.59 | 7.59 | 200 |
02 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
29 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
28 Dec 2023 | 8.55 | 8.57 | 8.55 | 8.57 | 8.57 | 300 |
27 Dec 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
22 Dec 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
21 Dec 2023 | 8.13 | 8.21 | 8.13 | 8.21 | 8.21 | 200 |
20 Dec 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
19 Dec 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
18 Dec 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
15 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
14 Dec 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
13 Dec 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
12 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
11 Dec 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
08 Dec 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |