Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.31 | 11.76 | 11.15 | 11.15 | 11.15 | 2,105 |
02 May 2024 | 11.50 | 11.57 | 10.91 | 10.91 | 10.91 | 500 |
30 Apr 2024 | 11.51 | 11.51 | 11.41 | 11.41 | 11.41 | - |
29 Apr 2024 | 11.63 | 11.64 | 11.60 | 11.60 | 11.60 | - |
26 Apr 2024 | 11.32 | 11.43 | 11.31 | 11.43 | 11.43 | - |
25 Apr 2024 | 11.13 | 11.26 | 11.09 | 11.26 | 11.26 | 500 |
24 Apr 2024 | 11.41 | 11.86 | 11.41 | 11.50 | 11.50 | 650 |
23 Apr 2024 | 10.97 | 11.40 | 10.94 | 10.94 | 10.94 | 453 |
22 Apr 2024 | 11.01 | 11.02 | 11.00 | 11.02 | 11.02 | - |
19 Apr 2024 | 11.32 | 11.34 | 10.99 | 11.07 | 11.07 | 1,389 |
18 Apr 2024 | 11.48 | 11.51 | 11.39 | 11.39 | 11.39 | 140 |
17 Apr 2024 | 11.73 | 11.77 | 11.73 | 11.77 | 11.77 | - |
16 Apr 2024 | 12.03 | 12.05 | 11.55 | 11.55 | 11.55 | 1,460 |
15 Apr 2024 | 12.73 | 12.94 | 12.35 | 12.35 | 12.35 | 50 |
12 Apr 2024 | 13.40 | 13.42 | 13.37 | 13.37 | 13.37 | - |
11 Apr 2024 | 13.24 | 13.90 | 13.19 | 13.35 | 13.35 | 33 |
10 Apr 2024 | 13.19 | 13.50 | 13.14 | 13.14 | 13.14 | 110 |
09 Apr 2024 | 13.44 | 14.01 | 13.44 | 13.48 | 13.48 | 70 |
08 Apr 2024 | 13.07 | 13.26 | 13.07 | 13.26 | 13.26 | - |
05 Apr 2024 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | - |
04 Apr 2024 | 14.12 | 14.21 | 13.60 | 13.60 | 13.60 | 1,200 |
03 Apr 2024 | 13.46 | 14.31 | 13.35 | 14.31 | 14.31 | 2 |
02 Apr 2024 | 14.20 | 14.20 | 13.95 | 14.05 | 14.05 | 600 |
28 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 50 |
27 Mar 2024 | 14.55 | 14.55 | 14.25 | 14.25 | 14.25 | 1,000 |
26 Mar 2024 | 14.90 | 14.90 | 14.20 | 14.20 | 14.20 | - |
25 Mar 2024 | 14.85 | 15.30 | 14.85 | 15.30 | 15.30 | - |
22 Mar 2024 | 15.15 | 15.60 | 14.95 | 14.95 | 14.95 | 500 |
21 Mar 2024 | 15.60 | 15.60 | 14.80 | 15.60 | 15.60 | 862 |
20 Mar 2024 | 14.10 | 14.70 | 14.10 | 14.65 | 14.65 | 196 |
19 Mar 2024 | 14.65 | 14.65 | 13.85 | 13.85 | 13.85 | 25 |
18 Mar 2024 | 13.75 | 14.60 | 13.30 | 14.60 | 14.60 | 2,016 |
15 Mar 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 80 |
14 Mar 2024 | 13.65 | 14.35 | 13.05 | 13.05 | 13.05 | 73 |
13 Mar 2024 | 13.50 | 14.00 | 13.20 | 13.75 | 13.75 | 894 |
12 Mar 2024 | 13.00 | 13.75 | 13.00 | 13.75 | 13.75 | 210 |
11 Mar 2024 | 12.80 | 13.35 | 12.80 | 13.35 | 13.35 | 360 |
08 Mar 2024 | 12.90 | 13.40 | 12.90 | 12.90 | 12.90 | 17,687 |
07 Mar 2024 | 12.55 | 13.45 | 12.55 | 12.90 | 12.90 | 1,232 |
06 Mar 2024 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 905 |
05 Mar 2024 | 13.70 | 13.90 | 13.00 | 13.25 | 13.25 | 21,035 |
04 Mar 2024 | 12.25 | 13.80 | 12.00 | 13.50 | 13.50 | 3,028 |
01 Mar 2024 | 11.90 | 12.15 | 11.90 | 11.90 | 11.90 | 1,005 |
29 Feb 2024 | 12.10 | 12.40 | 11.80 | 11.80 | 11.80 | 320 |
28 Feb 2024 | 12.45 | 12.90 | 11.90 | 12.15 | 12.15 | 2,845 |
27 Feb 2024 | 11.20 | 12.65 | 11.05 | 12.65 | 12.65 | 9,459 |
26 Feb 2024 | 8.70 | 9.48 | 8.70 | 9.48 | 9.48 | 350 |
23 Feb 2024 | 8.58 | 8.62 | 8.58 | 8.62 | 8.62 | - |
22 Feb 2024 | 8.58 | 8.64 | 8.58 | 8.64 | 8.64 | - |
21 Feb 2024 | 8.72 | 8.72 | 8.56 | 8.56 | 8.56 | - |
20 Feb 2024 | 9.04 | 9.06 | 8.70 | 8.70 | 8.70 | 150 |
19 Feb 2024 | 9.08 | 9.26 | 9.08 | 9.26 | 9.26 | 50 |
16 Feb 2024 | 9.14 | 9.16 | 9.08 | 9.08 | 9.08 | - |
15 Feb 2024 | 9.14 | 9.18 | 9.14 | 9.18 | 9.18 | - |
14 Feb 2024 | 8.76 | 9.10 | 8.76 | 8.82 | 8.82 | 170 |
13 Feb 2024 | 9.16 | 9.16 | 8.78 | 8.78 | 8.78 | 50 |
12 Feb 2024 | 9.02 | 9.32 | 8.98 | 9.06 | 9.06 | 50 |
09 Feb 2024 | 9.32 | 9.42 | 8.98 | 9.30 | 9.30 | 652 |
08 Feb 2024 | 8.60 | 8.64 | 8.60 | 8.64 | 8.64 | - |
07 Feb 2024 | 8.60 | 8.64 | 8.60 | 8.64 | 8.64 | 262 |
06 Feb 2024 | 7.86 | 8.14 | 7.84 | 7.88 | 7.88 | 900 |
05 Feb 2024 | 8.02 | 8.04 | 8.02 | 8.02 | 8.02 | - |
02 Feb 2024 | 8.04 | 8.04 | 7.98 | 7.98 | 7.98 | - |
01 Feb 2024 | 7.84 | 7.86 | 7.84 | 7.86 | 7.86 | - |
31 Jan 2024 | 8.06 | 8.36 | 8.00 | 8.00 | 8.00 | 695 |
30 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
29 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
26 Jan 2024 | 8.24 | 8.28 | 8.24 | 8.28 | 8.28 | 215 |
25 Jan 2024 | 8.06 | 8.26 | 8.06 | 8.26 | 8.26 | 120 |
24 Jan 2024 | 7.92 | 8.00 | 7.92 | 8.00 | 8.00 | 89 |
23 Jan 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
22 Jan 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
19 Jan 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
18 Jan 2024 | 7.60 | 7.82 | 7.60 | 7.82 | 7.82 | 100 |
17 Jan 2024 | 7.62 | 7.64 | 7.62 | 7.64 | 7.64 | 430 |
16 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
15 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
12 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
11 Jan 2024 | 7.72 | 7.96 | 7.72 | 7.96 | 7.96 | 100 |
10 Jan 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 300 |
09 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
08 Jan 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 100 |
05 Jan 2024 | 7.58 | 7.60 | 7.50 | 7.50 | 7.50 | 942 |
04 Jan 2024 | 8.52 | 8.52 | 7.96 | 7.96 | 7.96 | 68 |
03 Jan 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
02 Jan 2024 | 8.06 | 8.54 | 7.84 | 8.46 | 8.46 | 774 |
29 Dec 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
28 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
27 Dec 2023 | 7.72 | 7.82 | 7.72 | 7.82 | 7.82 | 1,000 |
22 Dec 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 50 |
21 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
20 Dec 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
19 Dec 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
18 Dec 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
15 Dec 2023 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 150 |
14 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
13 Dec 2023 | 7.72 | 8.08 | 7.62 | 8.00 | 8.00 | 2,210 |
12 Dec 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
11 Dec 2023 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 2,500 |
08 Dec 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |