Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.00 | 0.00 | 0.00 | 6.36 | 6.36 | 120,000 |
08 May 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
07 May 2024 | 5.95 | 5.95 | 4.67 | 5.60 | 5.60 | 6 |
03 May 2024 | 5.69 | 5.69 | 5.69 | 5.94 | 5.94 | 2,412 |
02 May 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
01 May 2024 | 5.47 | 5.47 | 5.47 | 5.81 | 5.81 | 287 |
30 Apr 2024 | 4.39 | 7.22 | 4.39 | 5.22 | 5.22 | 299 |
29 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
26 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
25 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
24 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
23 Apr 2024 | 6.43 | 7.49 | 6.43 | 6.35 | 6.35 | 230 |
22 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
19 Apr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
18 Apr 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
17 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
16 Apr 2024 | 5.93 | 6.15 | 5.93 | 6.49 | 6.49 | 85 |
15 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
12 Apr 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
11 Apr 2024 | 5.89 | 5.89 | 5.89 | 6.18 | 6.18 | 239 |
10 Apr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
09 Apr 2024 | 6.30 | 6.64 | 6.30 | 5.73 | 5.73 | 275 |
08 Apr 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
05 Apr 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
04 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
03 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
02 Apr 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
28 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
27 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
26 Mar 2024 | 6.47 | 6.47 | 6.47 | 5.59 | 5.59 | 189 |
25 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
22 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
21 Mar 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
20 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
19 Mar 2024 | 7.02 | 7.02 | 7.02 | 6.86 | 6.86 | 535 |
18 Mar 2024 | 6.49 | 6.49 | 6.49 | 6.46 | 6.46 | 70 |
15 Mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
14 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.84 | 6.84 | 150 |
13 Mar 2024 | 6.98 | 7.15 | 6.93 | 7.17 | 7.17 | 515 |
12 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.02 | 8.02 | 56 |
11 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
08 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
07 Mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
06 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
05 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
04 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
01 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.86 | 7.86 | 50 |
29 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
28 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
27 Feb 2024 | 8.64 | 8.80 | 8.64 | 8.24 | 8.24 | 69 |
26 Feb 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
23 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
22 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
21 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.96 | 8.96 | 60 |
20 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.69 | 8.69 | 46 |
19 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
16 Feb 2024 | 8.17 | 8.50 | 8.17 | 8.39 | 8.39 | 90 |
15 Feb 2024 | 8.52 | 8.53 | 8.52 | 8.37 | 8.37 | 30 |
14 Feb 2024 | 9.02 | 9.02 | 8.81 | 9.08 | 9.08 | 175 |
13 Feb 2024 | 8.82 | 9.32 | 8.82 | 8.84 | 8.84 | 64 |
12 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.43 | 8.43 | 5 |
09 Feb 2024 | 10.02 | 10.10 | 9.56 | 9.43 | 9.43 | 55 |
08 Feb 2024 | 9.44 | 9.91 | 9.44 | 10.16 | 10.16 | 1,200 |
07 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
06 Feb 2024 | 7.86 | 7.97 | 7.86 | 7.61 | 7.61 | 12 |
05 Feb 2024 | 8.14 | 8.14 | 8.14 | 8.20 | 8.20 | 752 |
02 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
01 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
31 Jan 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
30 Jan 2024 | 7.58 | 8.15 | 7.58 | 7.91 | 7.91 | 764 |
29 Jan 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
26 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
25 Jan 2024 | 7.64 | 7.80 | 7.64 | 7.68 | 7.68 | 113 |
24 Jan 2024 | 6.82 | 6.82 | 6.82 | 7.65 | 7.65 | 148 |
23 Jan 2024 | 7.34 | 9.81 | 7.34 | 7.14 | 7.14 | 131 |
22 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
19 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
18 Jan 2024 | 9.22 | 9.22 | 9.22 | 9.03 | 9.03 | 14 |
17 Jan 2024 | 10.12 | 10.87 | 10.12 | 10.54 | 10.54 | 58 |
16 Jan 2024 | 9.24 | 9.24 | 9.24 | 10.06 | 10.06 | 28 |
15 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
12 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
11 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
10 Jan 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
09 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
08 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
05 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
04 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
03 Jan 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
02 Jan 2024 | 8.85 | 8.85 | 8.85 | 9.14 | 9.14 | 23 |
29 Dec 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
28 Dec 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
27 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.73 | 8.73 | 51 |
22 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
21 Dec 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
20 Dec 2023 | 8.51 | 8.57 | 8.51 | 8.29 | 8.29 | 1,467 |
19 Dec 2023 | 8.84 | 8.84 | 8.84 | 8.55 | 8.55 | 3 |
18 Dec 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
15 Dec 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
14 Dec 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |