Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 6.77 | 6.84 | 6.66 | 6.84 | 6.84 | 300 |
10 May 2024 | 7.07 | 7.33 | 6.57 | 6.88 | 6.88 | - |
09 May 2024 | 6.48 | 7.29 | 6.46 | 7.29 | 7.29 | - |
08 May 2024 | 6.73 | 6.95 | 6.55 | 6.95 | 6.95 | - |
07 May 2024 | 6.79 | 6.82 | 6.64 | 6.64 | 6.64 | - |
06 May 2024 | 6.84 | 6.94 | 6.74 | 6.83 | 6.83 | - |
03 May 2024 | 6.57 | 6.95 | 6.57 | 6.72 | 6.72 | - |
02 May 2024 | 6.55 | 6.82 | 6.40 | 6.71 | 6.71 | - |
30 Apr 2024 | 5.85 | 6.19 | 5.85 | 6.11 | 6.11 | - |
29 Apr 2024 | 6.72 | 6.87 | 6.05 | 6.07 | 6.07 | - |
26 Apr 2024 | 6.65 | 6.88 | 6.57 | 6.72 | 6.72 | - |
25 Apr 2024 | 6.57 | 6.77 | 6.41 | 6.61 | 6.61 | 300 |
24 Apr 2024 | 7.20 | 7.23 | 6.57 | 6.57 | 6.57 | - |
23 Apr 2024 | 7.05 | 7.55 | 7.05 | 7.22 | 7.22 | - |
22 Apr 2024 | 6.46 | 7.04 | 6.46 | 7.04 | 7.04 | - |
19 Apr 2024 | 6.45 | 6.56 | 6.30 | 6.31 | 6.31 | - |
18 Apr 2024 | 6.59 | 6.75 | 6.58 | 6.59 | 6.59 | - |
17 Apr 2024 | 7.13 | 7.25 | 6.70 | 6.73 | 6.73 | - |
16 Apr 2024 | 7.03 | 7.03 | 6.79 | 7.00 | 7.00 | - |
15 Apr 2024 | 7.43 | 7.43 | 6.93 | 7.01 | 7.01 | - |
12 Apr 2024 | 7.83 | 7.86 | 7.44 | 7.46 | 7.46 | - |
11 Apr 2024 | 7.56 | 7.84 | 7.47 | 7.84 | 7.84 | - |
10 Apr 2024 | 7.80 | 7.81 | 7.46 | 7.47 | 7.47 | - |
09 Apr 2024 | 7.96 | 8.05 | 7.50 | 7.61 | 7.61 | - |
08 Apr 2024 | 8.43 | 8.44 | 7.96 | 7.96 | 7.96 | - |
05 Apr 2024 | 8.25 | 8.37 | 8.19 | 8.37 | 8.37 | - |
04 Apr 2024 | 8.51 | 8.70 | 8.38 | 8.38 | 8.38 | - |
03 Apr 2024 | 8.64 | 8.76 | 8.26 | 8.57 | 8.57 | - |
02 Apr 2024 | 9.90 | 9.94 | 8.57 | 8.57 | 8.57 | - |
28 Mar 2024 | 8.12 | 9.68 | 7.93 | 9.51 | 9.51 | - |
27 Mar 2024 | 8.05 | 8.39 | 6.40 | 8.25 | 8.25 | - |
26 Mar 2024 | 8.08 | 8.17 | 8.03 | 8.13 | 8.13 | - |
25 Mar 2024 | 8.57 | 8.81 | 7.87 | 7.87 | 7.87 | - |
22 Mar 2024 | 8.42 | 8.53 | 8.25 | 8.34 | 8.34 | - |
21 Mar 2024 | 8.71 | 8.79 | 8.40 | 8.47 | 8.47 | - |
20 Mar 2024 | 8.02 | 8.48 | 7.99 | 8.48 | 8.48 | - |
19 Mar 2024 | 8.49 | 8.78 | 7.99 | 7.99 | 7.99 | - |
18 Mar 2024 | 9.11 | 9.22 | 8.42 | 8.54 | 8.54 | - |
15 Mar 2024 | 9.28 | 9.48 | 9.05 | 9.34 | 9.34 | - |
14 Mar 2024 | 9.98 | 10.11 | 9.06 | 9.06 | 9.06 | - |
13 Mar 2024 | 10.01 | 10.30 | 9.75 | 9.94 | 9.94 | - |
12 Mar 2024 | 9.05 | 10.06 | 9.05 | 9.88 | 9.88 | - |
11 Mar 2024 | 9.55 | 9.59 | 8.99 | 9.13 | 9.13 | - |
08 Mar 2024 | 9.20 | 9.49 | 9.16 | 9.49 | 9.49 | - |
07 Mar 2024 | 10.49 | 10.63 | 8.98 | 9.15 | 9.15 | - |
06 Mar 2024 | 10.47 | 10.73 | 10.36 | 10.47 | 10.47 | - |
05 Mar 2024 | 10.05 | 10.33 | 9.62 | 10.33 | 10.33 | - |
04 Mar 2024 | 11.20 | 11.62 | 10.15 | 10.15 | 10.15 | - |
01 Mar 2024 | 11.20 | 11.43 | 11.14 | 11.16 | 11.16 | - |
29 Feb 2024 | 12.42 | 12.61 | 11.19 | 11.19 | 11.19 | 140 |
28 Feb 2024 | 13.35 | 13.35 | 11.85 | 12.30 | 12.30 | - |
27 Feb 2024 | 10.77 | 13.23 | 10.58 | 12.74 | 12.74 | - |
26 Feb 2024 | 8.52 | 10.77 | 8.44 | 10.44 | 10.44 | - |
23 Feb 2024 | 8.33 | 8.61 | 7.96 | 8.61 | 8.61 | - |
22 Feb 2024 | 7.60 | 8.20 | 7.39 | 8.20 | 8.20 | - |
21 Feb 2024 | 7.81 | 7.89 | 7.49 | 7.56 | 7.56 | - |
20 Feb 2024 | 7.82 | 8.02 | 7.63 | 7.78 | 7.78 | - |
19 Feb 2024 | 8.09 | 8.12 | 7.79 | 7.84 | 7.84 | - |
16 Feb 2024 | 8.19 | 8.35 | 8.00 | 8.17 | 8.17 | - |
15 Feb 2024 | 8.48 | 8.71 | 8.26 | 8.35 | 8.35 | - |
14 Feb 2024 | 8.08 | 8.61 | 8.08 | 8.43 | 8.43 | - |
13 Feb 2024 | 9.66 | 10.13 | 7.65 | 7.83 | 7.83 | - |
12 Feb 2024 | 9.69 | 9.77 | 9.40 | 9.68 | 9.68 | - |
09 Feb 2024 | 9.12 | 9.88 | 8.92 | 9.68 | 9.68 | 25 |
08 Feb 2024 | 9.61 | 9.71 | 8.95 | 8.98 | 8.98 | - |
07 Feb 2024 | 9.78 | 9.78 | 9.43 | 9.60 | 9.60 | - |
06 Feb 2024 | 8.66 | 10.13 | 8.57 | 9.83 | 9.83 | - |
05 Feb 2024 | 8.66 | 8.76 | 8.45 | 8.76 | 8.76 | - |
02 Feb 2024 | 9.14 | 9.14 | 8.64 | 8.72 | 8.72 | - |
01 Feb 2024 | 8.78 | 9.17 | 8.78 | 9.13 | 9.13 | - |
31 Jan 2024 | 8.97 | 9.05 | 8.72 | 8.77 | 8.77 | - |
30 Jan 2024 | 9.30 | 9.30 | 8.81 | 9.05 | 9.05 | - |
29 Jan 2024 | 8.64 | 9.25 | 8.25 | 9.25 | 9.25 | - |
26 Jan 2024 | 8.49 | 8.83 | 8.49 | 8.57 | 8.57 | - |
25 Jan 2024 | 8.62 | 8.83 | 8.45 | 8.54 | 8.54 | - |
24 Jan 2024 | 9.20 | 9.33 | 8.63 | 8.63 | 8.63 | - |
23 Jan 2024 | 9.13 | 9.72 | 9.13 | 9.29 | 9.29 | - |
22 Jan 2024 | 8.61 | 9.24 | 8.29 | 9.24 | 9.24 | 2,858 |
19 Jan 2024 | 9.96 | 9.96 | 8.49 | 8.49 | 8.49 | - |
18 Jan 2024 | 10.16 | 10.34 | 9.58 | 9.88 | 9.88 | - |
17 Jan 2024 | 10.02 | 10.43 | 9.59 | 10.20 | 10.20 | - |
16 Jan 2024 | 11.02 | 11.08 | 9.78 | 9.98 | 9.98 | - |
15 Jan 2024 | 10.95 | 10.98 | 10.94 | 10.95 | 10.95 | - |
12 Jan 2024 | 10.45 | 11.24 | 10.38 | 10.96 | 10.96 | - |
11 Jan 2024 | 10.34 | 10.59 | 10.25 | 10.48 | 10.48 | - |
10 Jan 2024 | 10.78 | 11.68 | 10.25 | 10.25 | 10.25 | - |
09 Jan 2024 | 10.14 | 10.71 | 10.01 | 10.71 | 10.71 | - |
08 Jan 2024 | 10.34 | 10.52 | 9.95 | 10.40 | 10.40 | - |
05 Jan 2024 | 10.87 | 11.16 | 10.26 | 10.26 | 10.26 | - |
04 Jan 2024 | 8.99 | 10.73 | 8.95 | 10.73 | 10.73 | - |
03 Jan 2024 | 9.60 | 9.60 | 8.65 | 9.11 | 9.11 | - |
02 Jan 2024 | 10.35 | 10.56 | 9.60 | 9.60 | 9.60 | 2,858 |
29 Dec 2023 | 10.55 | 10.80 | 10.55 | 10.69 | 10.69 | - |
28 Dec 2023 | 10.42 | 11.05 | 10.21 | 10.37 | 10.37 | - |
27 Dec 2023 | 10.34 | 10.78 | 9.81 | 10.19 | 10.19 | - |
22 Dec 2023 | 7.10 | 8.41 | 6.97 | 8.41 | 8.41 | - |
21 Dec 2023 | 7.35 | 7.51 | 6.87 | 7.17 | 7.17 | 161 |
20 Dec 2023 | 7.45 | 7.65 | 7.23 | 7.37 | 7.37 | - |
19 Dec 2023 | 7.48 | 7.78 | 7.26 | 7.41 | 7.41 | - |
18 Dec 2023 | 7.14 | 7.57 | 6.88 | 7.57 | 7.57 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |