Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | - |
14 May 2024 | 7.345 | 7.365 | 7.345 | 7.360 | 7.360 | 1,670 |
13 May 2024 | 7.495 | 7.495 | 7.495 | 7.460 | 7.460 | 1,670 |
10 May 2024 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | - |
09 May 2024 | 7.595 | 7.595 | 7.595 | 7.595 | 7.595 | - |
08 May 2024 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | - |
07 May 2024 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | - |
06 May 2024 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | - |
03 May 2024 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | - |
02 May 2024 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | - |
30 Apr 2024 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | - |
29 Apr 2024 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | - |
26 Apr 2024 | 7.155 | 7.155 | 7.155 | 7.155 | 7.155 | - |
25 Apr 2024 | 7.025 | 7.025 | 7.025 | 7.025 | 7.025 | - |
24 Apr 2024 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | - |
23 Apr 2024 | 6.955 | 6.960 | 6.955 | 6.970 | 6.970 | 30 |
22 Apr 2024 | 7.195 | 7.195 | 7.115 | 7.095 | 7.095 | 90 |
19 Apr 2024 | 7.570 | 7.690 | 7.570 | 7.470 | 7.470 | 2,730 |
18 Apr 2024 | 7.325 | 7.325 | 7.325 | 7.325 | 7.325 | - |
17 Apr 2024 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | - |
16 Apr 2024 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | - |
15 Apr 2024 | 7.385 | 7.385 | 7.385 | 7.345 | 7.345 | 3,400 |
12 Apr 2024 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | - |
11 Apr 2024 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | - |
10 Apr 2024 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | - |
09 Apr 2024 | 6.605 | 6.605 | 6.605 | 6.605 | 6.605 | - |
08 Apr 2024 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | - |
05 Apr 2024 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | - |
03 Apr 2024 | 6.245 | 6.245 | 6.245 | 6.245 | 6.245 | - |
02 Apr 2024 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | - |
28 Mar 2024 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | - |
27 Mar 2024 | 6.685 | 6.685 | 6.685 | 6.685 | 6.685 | - |
26 Mar 2024 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | - |
25 Mar 2024 | 6.715 | 6.715 | 6.715 | 6.715 | 6.715 | - |
22 Mar 2024 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | - |
21 Mar 2024 | 6.275 | 6.275 | 6.275 | 6.275 | 6.275 | - |
20 Mar 2024 | 6.415 | 6.415 | 6.410 | 6.410 | 6.410 | 14,650 |
19 Mar 2024 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | - |
18 Mar 2024 | 6.240 | 6.240 | 6.220 | 6.405 | 6.405 | 24,530 |
15 Mar 2024 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | - |
14 Mar 2024 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | - |
13 Mar 2024 | 6.025 | 6.025 | 6.025 | 6.025 | 6.025 | - |
12 Mar 2024 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | - |
11 Mar 2024 | 6.145 | 6.145 | 6.145 | 6.145 | 6.145 | - |
08 Mar 2024 | 6.245 | 6.245 | 6.245 | 6.205 | 6.205 | 10 |
07 Mar 2024 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | - |
06 Mar 2024 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | - |
05 Mar 2024 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | - |
04 Mar 2024 | 5.795 | 5.795 | 5.795 | 5.795 | 5.795 | - |
01 Mar 2024 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | - |
29 Feb 2024 | 5.985 | 5.985 | 5.985 | 5.985 | 5.985 | - |
28 Feb 2024 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | - |
27 Feb 2024 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | - |
26 Feb 2024 | 5.495 | 5.495 | 5.480 | 5.480 | 5.480 | 30 |
23 Feb 2024 | 5.570 | 5.570 | 5.525 | 5.525 | 5.525 | 30 |
22 Feb 2024 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | - |
21 Feb 2024 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | - |
20 Feb 2024 | 5.605 | 5.635 | 5.605 | 5.635 | 5.635 | 80 |
19 Feb 2024 | 5.905 | 5.905 | 5.905 | 5.905 | 5.905 | - |
16 Feb 2024 | 6.075 | 6.075 | 6.075 | 6.075 | 6.075 | - |
15 Feb 2024 | 5.895 | 5.895 | 5.895 | 5.895 | 5.895 | - |
14 Feb 2024 | 5.955 | 5.955 | 5.885 | 5.885 | 5.885 | 200 |
09 Feb 2024 | 6.415 | 6.415 | 6.415 | 6.415 | 6.415 | - |
08 Feb 2024 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | - |
07 Feb 2024 | 6.585 | 6.585 | 6.585 | 6.585 | 6.585 | - |
06 Feb 2024 | 6.585 | 6.585 | 6.585 | 6.585 | 6.585 | - |
05 Feb 2024 | 6.665 | 6.665 | 6.665 | 6.665 | 6.665 | - |
02 Feb 2024 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | - |
01 Feb 2024 | 6.755 | 6.755 | 6.755 | 6.755 | 6.755 | - |
31 Jan 2024 | 6.755 | 6.755 | 6.755 | 6.755 | 6.755 | - |
30 Jan 2024 | 6.495 | 6.495 | 6.495 | 6.495 | 6.495 | - |
29 Jan 2024 | 6.625 | 6.625 | 6.625 | 6.625 | 6.625 | - |
26 Jan 2024 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | - |
25 Jan 2024 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | - |
24 Jan 2024 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | - |
23 Jan 2024 | 6.525 | 6.525 | 6.525 | 6.525 | 6.525 | - |
22 Jan 2024 | 6.625 | 6.630 | 6.520 | 6.525 | 6.525 | 80 |
19 Jan 2024 | 6.695 | 6.695 | 6.695 | 6.695 | 6.695 | - |
18 Jan 2024 | 6.705 | 6.705 | 6.705 | 6.705 | 6.705 | 30 |
17 Jan 2024 | 6.915 | 6.915 | 6.915 | 6.915 | 6.915 | - |
16 Jan 2024 | 6.915 | 6.915 | 6.915 | 6.915 | 6.915 | - |
15 Jan 2024 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | - |
12 Jan 2024 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | - |
11 Jan 2024 | 7.295 | 7.295 | 7.295 | 7.295 | 7.295 | 10 |
10 Jan 2024 | 7.575 | 7.575 | 7.575 | 7.575 | 7.575 | - |
09 Jan 2024 | 7.525 | 7.525 | 7.525 | 7.525 | 7.525 | - |
08 Jan 2024 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | - |
05 Jan 2024 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | - |
04 Jan 2024 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | - |
03 Jan 2024 | 7.970 | 7.970 | 7.970 | 8.035 | 8.035 | 5,700 |
02 Jan 2024 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | - |
29 Dec 2023 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | - |
28 Dec 2023 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | - |
27 Dec 2023 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | - |
22 Dec 2023 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | - |
21 Dec 2023 | 7.850 | 7.850 | 7.850 | 7.985 | 7.985 | 10 |
20 Dec 2023 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | - |
19 Dec 2023 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | - |
18 Dec 2023 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | - |
15 Dec 2023 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |