Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 9.61 | 10.16 | 9.61 | 10.16 | 10.16 | - |
08 May 2024 | 9.79 | 9.79 | 9.58 | 9.64 | 9.64 | - |
07 May 2024 | 9.74 | 9.85 | 9.66 | 9.85 | 9.85 | 2,000 |
06 May 2024 | 9.37 | 9.54 | 9.35 | 9.54 | 9.54 | 4,795 |
03 May 2024 | 9.25 | 9.44 | 9.15 | 9.44 | 9.44 | - |
02 May 2024 | 8.74 | 8.82 | 8.74 | 8.82 | 8.82 | - |
30 Apr 2024 | 9.17 | 9.17 | 9.01 | 9.01 | 9.01 | - |
29 Apr 2024 | 8.80 | 9.12 | 8.59 | 8.59 | 8.59 | - |
26 Apr 2024 | 8.63 | 8.63 | 8.50 | 8.50 | 8.50 | 378 |
25 Apr 2024 | 7.58 | 7.58 | 7.49 | 7.49 | 7.49 | - |
24 Apr 2024 | 8.77 | 8.78 | 8.32 | 8.32 | 8.32 | - |
23 Apr 2024 | 8.40 | 8.49 | 8.40 | 8.49 | 8.49 | - |
22 Apr 2024 | 8.16 | 8.24 | 8.02 | 8.11 | 8.11 | 80 |
19 Apr 2024 | 8.40 | 8.47 | 8.25 | 8.25 | 8.25 | 350 |
18 Apr 2024 | 9.09 | 9.11 | 9.02 | 9.11 | 9.11 | - |
17 Apr 2024 | 9.46 | 9.46 | 9.10 | 9.10 | 9.10 | - |
16 Apr 2024 | 9.24 | 9.45 | 9.24 | 9.45 | 9.45 | - |
15 Apr 2024 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | - |
12 Apr 2024 | 10.21 | 10.21 | 9.98 | 9.98 | 9.98 | - |
11 Apr 2024 | 9.60 | 9.80 | 9.55 | 9.80 | 9.80 | - |
10 Apr 2024 | 9.59 | 9.59 | 9.52 | 9.52 | 9.52 | 3,033 |
09 Apr 2024 | 9.58 | 9.58 | 9.44 | 9.44 | 9.44 | - |
08 Apr 2024 | 9.47 | 9.78 | 9.47 | 9.63 | 9.63 | - |
05 Apr 2024 | 8.81 | 9.47 | 8.81 | 9.47 | 9.47 | - |
04 Apr 2024 | 9.23 | 9.41 | 9.23 | 9.41 | 9.41 | - |
03 Apr 2024 | 8.84 | 9.14 | 8.84 | 9.14 | 9.14 | - |
02 Apr 2024 | 8.98 | 8.98 | 8.79 | 8.79 | 8.79 | - |
28 Mar 2024 | 8.81 | 8.83 | 8.79 | 8.79 | 8.79 | - |
27 Mar 2024 | 8.66 | 8.68 | 8.60 | 8.60 | 8.60 | - |
26 Mar 2024 | 8.81 | 8.89 | 8.74 | 8.74 | 8.74 | 5 |
25 Mar 2024 | 8.65 | 8.70 | 8.54 | 8.70 | 8.70 | - |
22 Mar 2024 | 8.59 | 8.69 | 8.52 | 8.61 | 8.61 | 657 |
21 Mar 2024 | 8.64 | 8.77 | 8.64 | 8.77 | 8.77 | - |
20 Mar 2024 | 8.16 | 8.22 | 8.08 | 8.08 | 8.08 | - |
19 Mar 2024 | 7.98 | 8.16 | 7.88 | 8.16 | 8.16 | - |
18 Mar 2024 | 8.11 | 8.24 | 8.05 | 8.05 | 8.05 | 790 |
15 Mar 2024 | 8.55 | 8.63 | 7.97 | 7.97 | 7.97 | 1,950 |
14 Mar 2024 | 8.37 | 8.54 | 8.37 | 8.54 | 8.54 | - |
13 Mar 2024 | 8.20 | 8.30 | 8.08 | 8.30 | 8.30 | - |
12 Mar 2024 | 7.85 | 8.17 | 7.81 | 8.17 | 8.17 | - |
11 Mar 2024 | 8.08 | 8.08 | 7.73 | 7.73 | 7.73 | - |
08 Mar 2024 | 8.34 | 8.38 | 8.29 | 8.38 | 8.38 | - |
07 Mar 2024 | 7.80 | 8.28 | 7.80 | 8.28 | 8.28 | 12 |
06 Mar 2024 | 8.09 | 8.21 | 8.09 | 8.11 | 8.11 | - |
05 Mar 2024 | 8.40 | 8.48 | 8.12 | 8.12 | 8.12 | - |
04 Mar 2024 | 8.68 | 8.75 | 8.61 | 8.71 | 8.71 | 1,000 |
01 Mar 2024 | 8.50 | 8.63 | 8.50 | 8.63 | 8.63 | 270 |
29 Feb 2024 | 7.90 | 8.18 | 7.78 | 8.18 | 8.18 | 621 |
28 Feb 2024 | 7.94 | 8.06 | 7.94 | 8.06 | 8.06 | - |
27 Feb 2024 | 7.90 | 8.17 | 7.90 | 8.10 | 8.10 | 10 |
26 Feb 2024 | 8.21 | 8.28 | 8.21 | 8.23 | 8.23 | - |
23 Feb 2024 | 8.01 | 8.15 | 8.01 | 8.15 | 8.15 | - |
22 Feb 2024 | 7.81 | 7.95 | 7.81 | 7.95 | 7.95 | - |
21 Feb 2024 | 7.52 | 7.52 | 7.38 | 7.40 | 7.40 | 1,667 |
20 Feb 2024 | 7.39 | 7.39 | 7.19 | 7.19 | 7.19 | - |
19 Feb 2024 | 7.43 | 7.55 | 7.42 | 7.55 | 7.55 | 800 |
16 Feb 2024 | 7.60 | 7.68 | 7.60 | 7.64 | 7.64 | - |
15 Feb 2024 | 7.94 | 7.94 | 7.44 | 7.44 | 7.44 | - |
14 Feb 2024 | 7.62 | 7.78 | 7.62 | 7.64 | 7.64 | 10 |
13 Feb 2024 | 8.01 | 8.01 | 7.70 | 7.70 | 7.70 | - |
12 Feb 2024 | 8.30 | 8.31 | 8.18 | 8.18 | 8.18 | - |
09 Feb 2024 | 7.73 | 8.12 | 7.73 | 8.12 | 8.12 | 2,127 |
08 Feb 2024 | 7.84 | 7.88 | 7.75 | 7.88 | 7.88 | - |
07 Feb 2024 | 7.56 | 7.71 | 7.56 | 7.71 | 7.71 | - |
06 Feb 2024 | 7.77 | 7.77 | 7.55 | 7.55 | 7.55 | 1,154 |
05 Feb 2024 | 7.79 | 7.90 | 7.55 | 7.55 | 7.55 | 4 |
02 Feb 2024 | 7.75 | 7.90 | 7.55 | 7.90 | 7.90 | 2,015 |
01 Feb 2024 | 6.12 | 6.21 | 6.12 | 6.21 | 6.21 | - |
31 Jan 2024 | 6.11 | 6.19 | 6.06 | 6.10 | 6.10 | 850 |
30 Jan 2024 | 6.75 | 6.80 | 6.58 | 6.58 | 6.58 | 303 |
29 Jan 2024 | 6.50 | 6.61 | 6.50 | 6.50 | 6.50 | 931 |
26 Jan 2024 | 6.18 | 6.47 | 6.18 | 6.47 | 6.47 | 4,790 |
25 Jan 2024 | 6.28 | 6.38 | 6.15 | 6.38 | 6.38 | 1 |
24 Jan 2024 | 6.23 | 6.23 | 6.15 | 6.22 | 6.22 | 65 |
23 Jan 2024 | 5.96 | 5.96 | 5.92 | 5.95 | 5.95 | - |
22 Jan 2024 | 6.18 | 6.18 | 5.97 | 5.97 | 5.97 | - |
19 Jan 2024 | 5.91 | 5.91 | 5.80 | 5.80 | 5.80 | - |
18 Jan 2024 | 5.62 | 5.83 | 5.62 | 5.83 | 5.83 | - |
17 Jan 2024 | 5.60 | 5.68 | 5.60 | 5.61 | 5.61 | - |
16 Jan 2024 | 5.80 | 5.81 | 5.76 | 5.81 | 5.81 | 2,003 |
15 Jan 2024 | 5.91 | 5.91 | 5.86 | 5.87 | 5.87 | - |
12 Jan 2024 | 5.88 | 5.95 | 5.88 | 5.95 | 5.95 | - |
11 Jan 2024 | 5.90 | 5.95 | 5.87 | 5.87 | 5.87 | 440 |
10 Jan 2024 | 5.57 | 5.75 | 5.57 | 5.75 | 5.75 | 2,192 |
09 Jan 2024 | 5.34 | 5.51 | 5.26 | 5.51 | 5.51 | - |
08 Jan 2024 | 4.94 | 5.16 | 4.94 | 5.16 | 5.16 | 610 |
05 Jan 2024 | 4.86 | 4.99 | 4.85 | 4.99 | 4.99 | - |
04 Jan 2024 | 5.37 | 5.37 | 5.11 | 5.11 | 5.11 | - |
03 Jan 2024 | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | - |
02 Jan 2024 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | - |
29 Dec 2023 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | - |
28 Dec 2023 | 5.79 | 5.84 | 5.77 | 5.77 | 5.77 | 485 |
27 Dec 2023 | 5.81 | 5.81 | 5.78 | 5.78 | 5.78 | - |
22 Dec 2023 | 5.83 | 5.84 | 5.83 | 5.83 | 5.83 | - |
21 Dec 2023 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | - |
20 Dec 2023 | 5.87 | 6.01 | 5.79 | 6.01 | 6.01 | 895 |
19 Dec 2023 | 5.94 | 5.96 | 5.88 | 5.88 | 5.88 | - |
18 Dec 2023 | 5.54 | 5.85 | 5.54 | 5.85 | 5.85 | - |
15 Dec 2023 | 5.25 | 5.44 | 5.25 | 5.44 | 5.44 | - |
14 Dec 2023 | 5.50 | 5.50 | 5.27 | 5.27 | 5.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |