Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 600 |
18 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
17 Apr 2024 | 9.60 | 9.78 | 9.60 | 9.60 | 9.60 | 600 |
16 Apr 2024 | 9.60 | 9.78 | 9.60 | 9.60 | 9.60 | 8,916 |
15 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
12 Apr 2024 | 10.05 | 10.05 | 9.95 | 9.95 | 9.95 | 750 |
11 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 600 |
10 Apr 2024 | 10.42 | 10.60 | 10.28 | 10.28 | 10.28 | 4,404 |
09 Apr 2024 | 10.32 | 10.42 | 10.25 | 10.25 | 10.25 | 18,596 |
08 Apr 2024 | 10.44 | 10.65 | 10.39 | 10.48 | 10.48 | 11,177 |
05 Apr 2024 | 10.35 | 10.37 | 10.35 | 10.37 | 10.37 | 1,150 |
04 Apr 2024 | 10.16 | 10.20 | 10.16 | 10.20 | 10.20 | - |
03 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
02 Apr 2024 | 10.40 | 10.40 | 10.34 | 10.34 | 10.34 | 600 |
28 Mar 2024 | 9.68 | 9.93 | 9.68 | 9.68 | 9.68 | 23 |
27 Mar 2024 | 9.63 | 9.64 | 9.63 | 9.63 | 9.63 | 465 |
26 Mar 2024 | 9.68 | 9.68 | 9.61 | 9.61 | 9.61 | - |
25 Mar 2024 | 9.64 | 9.64 | 9.48 | 9.48 | 9.48 | 835 |
22 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
21 Mar 2024 | 9.55 | 9.76 | 9.55 | 9.55 | 9.55 | 800 |
20 Mar 2024 | 9.16 | 9.42 | 9.16 | 9.21 | 9.21 | 300 |
19 Mar 2024 | 9.03 | 9.21 | 9.03 | 9.09 | 9.09 | 600 |
18 Mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
15 Mar 2024 | 9.09 | 9.33 | 9.09 | 9.09 | 9.09 | 900 |
14 Mar 2024 | 9.06 | 9.31 | 9.06 | 9.06 | 9.06 | 600 |
13 Mar 2024 | 9.20 | 9.49 | 9.20 | 9.29 | 9.29 | 750 |
12 Mar 2024 | 9.18 | 9.18 | 9.10 | 9.10 | 9.10 | 600 |
11 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
08 Mar 2024 | 8.72 | 8.90 | 8.72 | 8.72 | 8.72 | 120 |
07 Mar 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 240 |
06 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
05 Mar 2024 | 8.62 | 8.62 | 8.52 | 8.52 | 8.52 | 600 |
04 Mar 2024 | 8.90 | 8.90 | 8.81 | 8.81 | 8.81 | 899 |
01 Mar 2024 | 8.90 | 9.08 | 8.90 | 8.90 | 8.90 | 600 |
29 Feb 2024 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | 200 |
28 Feb 2024 | 8.70 | 8.88 | 8.70 | 8.70 | 8.70 | 3,619 |
27 Feb 2024 | 9.06 | 9.37 | 9.06 | 9.37 | 9.37 | 1,200 |
26 Feb 2024 | 9.24 | 9.25 | 9.24 | 9.25 | 9.25 | 2,190 |
23 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
22 Feb 2024 | 9.04 | 9.08 | 9.04 | 9.08 | 9.08 | 109 |
21 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
20 Feb 2024 | 8.95 | 9.08 | 8.85 | 8.85 | 8.85 | 700 |
19 Feb 2024 | 9.06 | 9.07 | 9.06 | 9.07 | 9.07 | 3,465 |
16 Feb 2024 | 9.18 | 9.35 | 9.18 | 9.18 | 9.18 | 3,789 |
15 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
14 Feb 2024 | 8.58 | 8.58 | 8.49 | 8.49 | 8.49 | 2,100 |
13 Feb 2024 | 8.49 | 8.49 | 8.45 | 8.45 | 8.45 | 630 |
12 Feb 2024 | 8.30 | 8.83 | 8.30 | 8.46 | 8.46 | 4,700 |
09 Feb 2024 | 8.23 | 8.23 | 8.20 | 8.20 | 8.20 | - |
08 Feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
07 Feb 2024 | 8.22 | 8.44 | 8.22 | 8.22 | 8.22 | 243 |
06 Feb 2024 | 8.26 | 8.50 | 8.26 | 8.50 | 8.50 | 600 |
05 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
02 Feb 2024 | 7.74 | 7.75 | 7.74 | 7.74 | 7.74 | 201 |
01 Feb 2024 | 7.62 | 7.77 | 7.58 | 7.58 | 7.58 | 1 |
31 Jan 2024 | 7.64 | 7.66 | 7.64 | 7.64 | 7.64 | 50 |
30 Jan 2024 | 8.05 | 8.06 | 8.05 | 8.05 | 8.05 | 100 |
29 Jan 2024 | 8.40 | 8.50 | 8.20 | 8.20 | 8.20 | 5,530 |
26 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
25 Jan 2024 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | 250 |
24 Jan 2024 | 8.10 | 8.30 | 8.10 | 8.20 | 8.20 | 1,982 |
23 Jan 2024 | 7.90 | 8.05 | 7.89 | 7.89 | 7.89 | 2,000 |
22 Jan 2024 | 7.46 | 7.60 | 7.46 | 7.60 | 7.60 | 605 |
19 Jan 2024 | 7.54 | 7.87 | 7.54 | 7.66 | 7.66 | 850 |
18 Jan 2024 | 7.74 | 7.74 | 7.70 | 7.74 | 7.74 | 2,301 |
17 Jan 2024 | 7.76 | 7.99 | 7.75 | 7.75 | 7.75 | 940 |
16 Jan 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
15 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
12 Jan 2024 | 8.52 | 8.69 | 8.52 | 8.52 | 8.52 | 65 |
11 Jan 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
10 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 200 |
09 Jan 2024 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | 3,300 |
08 Jan 2024 | 8.25 | 8.25 | 8.19 | 8.19 | 8.19 | 850 |
05 Jan 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
04 Jan 2024 | 8.16 | 8.38 | 8.07 | 8.20 | 8.20 | 16,700 |
03 Jan 2024 | 8.35 | 8.59 | 8.35 | 8.41 | 8.41 | 1,800 |
02 Jan 2024 | 8.35 | 8.52 | 8.35 | 8.40 | 8.40 | 1,335 |
29 Dec 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
28 Dec 2023 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | 600 |
27 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 218 |
22 Dec 2023 | 8.45 | 8.63 | 8.41 | 8.47 | 8.47 | 7,440 |
21 Dec 2023 | 8.52 | 8.53 | 8.50 | 8.51 | 8.51 | 715 |
20 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
19 Dec 2023 | 8.44 | 8.63 | 8.44 | 8.52 | 8.52 | 1,169 |
18 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
15 Dec 2023 | 8.94 | 8.94 | 8.60 | 8.60 | 8.60 | 2,750 |
14 Dec 2023 | 8.37 | 8.56 | 8.37 | 8.45 | 8.45 | 146 |
13 Dec 2023 | 8.37 | 8.57 | 8.37 | 8.38 | 8.38 | 2,000 |
12 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
11 Dec 2023 | 8.53 | 8.68 | 8.52 | 8.52 | 8.52 | 931 |
08 Dec 2023 | 8.65 | 8.84 | 8.65 | 8.65 | 8.65 | 6 |
07 Dec 2023 | 8.65 | 8.80 | 8.65 | 8.65 | 8.65 | 100 |
06 Dec 2023 | 8.90 | 9.11 | 8.90 | 9.00 | 9.00 | 1,454 |
05 Dec 2023 | 8.70 | 8.74 | 8.70 | 8.74 | 8.74 | - |
04 Dec 2023 | 8.86 | 9.05 | 8.86 | 9.05 | 9.05 | 600 |
01 Dec 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
30 Nov 2023 | 9.55 | 9.55 | 9.43 | 9.43 | 9.43 | 1,000 |
29 Nov 2023 | 9.43 | 9.43 | 9.25 | 9.25 | 9.25 | 100 |
28 Nov 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
27 Nov 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |