Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
21 May 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
20 May 2024 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | - |
17 May 2024 | 8.385 | 8.385 | 8.385 | 8.385 | 8.385 | - |
16 May 2024 | 8.320 | 8.320 | 8.320 | 8.290 | 8.290 | 200 |
14 May 2024 | 8.325 | 8.325 | 8.325 | 8.325 | 8.325 | - |
13 May 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
10 May 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
09 May 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
08 May 2024 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | - |
07 May 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | - |
06 May 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | - |
03 May 2024 | 8.375 | 8.375 | 8.375 | 8.375 | 8.375 | - |
02 May 2024 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | - |
30 Apr 2024 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | - |
29 Apr 2024 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | - |
26 Apr 2024 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | - |
25 Apr 2024 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | - |
24 Apr 2024 | 7.955 | 7.955 | 7.955 | 7.955 | 7.955 | - |
23 Apr 2024 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | - |
22 Apr 2024 | 8.025 | 8.025 | 8.025 | 8.025 | 8.025 | - |
19 Apr 2024 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | - |
18 Apr 2024 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | - |
17 Apr 2024 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | - |
16 Apr 2024 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | - |
15 Apr 2024 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | - |
12 Apr 2024 | 7.915 | 7.915 | 7.915 | 7.915 | 7.915 | - |
11 Apr 2024 | 7.985 | 7.985 | 7.985 | 7.985 | 7.985 | - |
10 Apr 2024 | 7.995 | 7.995 | 7.995 | 7.995 | 7.995 | - |
09 Apr 2024 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | - |
08 Apr 2024 | 8.085 | 8.085 | 8.085 | 8.085 | 8.085 | - |
05 Apr 2024 | 8.105 | 8.105 | 8.105 | 8.105 | 8.105 | - |
03 Apr 2024 | 8.105 | 8.105 | 8.105 | 8.105 | 8.105 | - |
02 Apr 2024 | 8.145 | 8.145 | 8.145 | 8.145 | 8.145 | - |
28 Mar 2024 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | - |
27 Mar 2024 | 7.985 | 7.985 | 7.985 | 7.985 | 7.985 | - |
26 Mar 2024 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | - |
25 Mar 2024 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | - |
22 Mar 2024 | 8.105 | 8.105 | 8.105 | 8.105 | 8.105 | - |
21 Mar 2024 | 8.255 | 8.255 | 8.255 | 8.255 | 8.255 | - |
20 Mar 2024 | 8.255 | 8.255 | 8.255 | 8.255 | 8.255 | - |
19 Mar 2024 | 8.255 | 8.255 | 8.255 | 8.255 | 8.255 | - |
18 Mar 2024 | 8.265 | 8.265 | 8.265 | 8.280 | 8.280 | 1,000 |
15 Mar 2024 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | - |
14 Mar 2024 | 8.225 | 8.225 | 8.225 | 8.225 | 8.225 | - |
13 Mar 2024 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | - |
12 Mar 2024 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | - |
11 Mar 2024 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | - |
08 Mar 2024 | 8.105 | 8.105 | 8.105 | 8.105 | 8.105 | - |
07 Mar 2024 | 8.075 | 8.075 | 8.075 | 8.075 | 8.075 | - |
06 Mar 2024 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | - |
05 Mar 2024 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 100 |
04 Mar 2024 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | - |
01 Mar 2024 | 8.095 | 8.095 | 8.095 | 8.095 | 8.095 | - |
29 Feb 2024 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | - |
28 Feb 2024 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | - |
27 Feb 2024 | 8.035 | 8.035 | 8.035 | 8.035 | 8.035 | - |
26 Feb 2024 | 7.955 | 7.955 | 7.955 | 7.955 | 7.955 | - |
23 Feb 2024 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | - |
22 Feb 2024 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | - |
21 Feb 2024 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | - |
20 Feb 2024 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | - |
19 Feb 2024 | 7.805 | 7.805 | 7.805 | 7.805 | 7.805 | - |
16 Feb 2024 | 7.835 | 7.835 | 7.835 | 7.835 | 7.835 | - |
15 Feb 2024 | 7.705 | 7.705 | 7.705 | 7.705 | 7.705 | - |
14 Feb 2024 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | - |
09 Feb 2024 | 7.665 | 7.665 | 7.665 | 7.665 | 7.665 | - |
08 Feb 2024 | 7.705 | 7.705 | 7.705 | 7.705 | 7.705 | - |
07 Feb 2024 | 7.675 | 7.675 | 7.675 | 7.675 | 7.675 | - |
06 Feb 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | - |
05 Feb 2024 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | - |
02 Feb 2024 | 7.165 | 7.165 | 7.165 | 7.295 | 7.295 | 2,100 |
01 Feb 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | - |
31 Jan 2024 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | - |
30 Jan 2024 | 7.485 | 7.485 | 7.485 | 7.485 | 7.485 | - |
29 Jan 2024 | 7.665 | 7.665 | 7.665 | 7.665 | 7.665 | - |
26 Jan 2024 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | - |
25 Jan 2024 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | - |
24 Jan 2024 | 7.685 | 7.685 | 7.685 | 7.685 | 7.685 | - |
23 Jan 2024 | 7.535 | 7.535 | 7.535 | 7.535 | 7.535 | 24,000 |
22 Jan 2024 | 7.375 | 7.375 | 7.375 | 7.380 | 7.380 | 43,500 |
19 Jan 2024 | 7.545 | 7.545 | 7.545 | 7.545 | 7.545 | - |
18 Jan 2024 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | - |
17 Jan 2024 | 7.495 | 7.495 | 7.495 | 7.495 | 7.495 | - |
16 Jan 2024 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | - |
15 Jan 2024 | 7.665 | 7.665 | 7.665 | 7.665 | 7.665 | - |
12 Jan 2024 | 7.665 | 7.665 | 7.665 | 7.665 | 7.665 | 100 |
11 Jan 2024 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | - |
10 Jan 2024 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | - |
09 Jan 2024 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | - |
08 Jan 2024 | 7.650 | 7.650 | 7.650 | 7.640 | 7.640 | 700 |
05 Jan 2024 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | - |
04 Jan 2024 | 7.805 | 7.805 | 7.805 | 7.805 | 7.805 | - |
03 Jan 2024 | 7.895 | 7.895 | 7.895 | 7.895 | 7.895 | - |
02 Jan 2024 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | - |
29 Dec 2023 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | - |
28 Dec 2023 | 7.995 | 7.995 | 7.995 | 7.995 | 7.995 | 2,000 |
27 Dec 2023 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | - |
22 Dec 2023 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | - |
21 Dec 2023 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |