Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
09 May 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
08 May 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
07 May 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
06 May 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
03 May 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
02 May 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
30 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
29 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
26 Apr 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
25 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
24 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
23 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
22 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
19 Apr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
18 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
17 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
16 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
15 Apr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
12 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
11 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
10 Apr 2024 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | 500 |
09 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
08 Apr 2024 | 7.03 | 7.16 | 7.03 | 7.16 | 7.16 | 500 |
05 Apr 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
04 Apr 2024 | 6.99 | 7.34 | 6.99 | 7.34 | 7.34 | 803 |
03 Apr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
02 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
28 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
27 Mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
26 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
25 Mar 2024 | 6.98 | 7.10 | 6.98 | 7.10 | 7.10 | 80 |
22 Mar 2024 | 7.00 | 7.24 | 7.00 | 7.24 | 7.24 | 24 |
21 Mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
20 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
19 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
18 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
15 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
14 Mar 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
13 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
12 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
11 Mar 2024 | 7.09 | 7.38 | 7.09 | 7.38 | 7.38 | 250 |
08 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
07 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
06 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
05 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
04 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
01 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
29 Feb 2024 | 6.89 | 7.08 | 6.89 | 7.08 | 7.08 | 230 |
28 Feb 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
27 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
26 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
23 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
22 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
21 Feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
20 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
19 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
16 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
15 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
14 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
13 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
12 Feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
09 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
08 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
07 Feb 2024 | 7.21 | 7.21 | 7.09 | 7.09 | 7.09 | 270 |
06 Feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
05 Feb 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
02 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
01 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
31 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
30 Jan 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
29 Jan 2024 | 7.21 | 7.50 | 7.21 | 7.50 | 7.50 | 225 |
26 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
25 Jan 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
24 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
23 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
22 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
19 Jan 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
18 Jan 2024 | 7.06 | 7.37 | 7.06 | 7.37 | 7.37 | 457 |
17 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
16 Jan 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
15 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
12 Jan 2024 | 7.42 | 7.58 | 7.42 | 7.58 | 7.58 | 208 |
11 Jan 2024 | 7.29 | 7.54 | 7.29 | 7.54 | 7.54 | 100 |
10 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
09 Jan 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
08 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
05 Jan 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
04 Jan 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
03 Jan 2024 | 6.95 | 7.22 | 6.95 | 7.22 | 7.22 | 100 |
02 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
29 Dec 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
28 Dec 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
27 Dec 2023 | 6.92 | 7.00 | 6.92 | 7.00 | 7.00 | 1,000 |
22 Dec 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
21 Dec 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
20 Dec 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
19 Dec 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
18 Dec 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
15 Dec 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |