Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
26 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
25 Mar 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 200 |
22 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
21 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
20 Mar 2024 | 9.59 | 9.60 | 9.59 | 9.60 | 9.60 | 700 |
19 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
18 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
15 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1,400 |
14 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 500 |
13 Mar 2024 | 9.70 | 9.78 | 9.20 | 9.78 | 9.78 | 1,600 |
12 Mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
11 Mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
08 Mar 2024 | 8.90 | 9.07 | 8.90 | 9.07 | 9.07 | 2,600 |
07 Mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 400 |
06 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
05 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
04 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
01 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
29 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
28 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
27 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
26 Feb 2024 | 8.60 | 8.60 | 8.41 | 8.41 | 8.41 | 700 |
23 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
22 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
21 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
20 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
16 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
15 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
14 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
13 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
12 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
09 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 500 |
08 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
07 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
06 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
05 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
02 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
01 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
31 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
30 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
29 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
26 Jan 2024 | 8.72 | 8.81 | 8.72 | 8.81 | 8.81 | 4,400 |
25 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
24 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
23 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
22 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 500 |
19 Jan 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
18 Jan 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
17 Jan 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
16 Jan 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
12 Jan 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
11 Jan 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
10 Jan 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
09 Jan 2024 | 8.90 | 8.90 | 8.61 | 8.61 | 8.61 | 1,100 |
08 Jan 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
05 Jan 2024 | 8.43 | 8.83 | 8.43 | 8.83 | 8.83 | 2,400 |
04 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
03 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
02 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
29 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
28 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
27 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
26 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
22 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
21 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 300 |
20 Dec 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
19 Dec 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
18 Dec 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
15 Dec 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 200 |
14 Dec 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
13 Dec 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 200 |
12 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
11 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
08 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
07 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
06 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
05 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
04 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
01 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 400 |
30 Nov 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
29 Nov 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
28 Nov 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
27 Nov 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
24 Nov 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
22 Nov 2023 | 8.20 | 8.20 | 7.96 | 8.20 | 8.20 | 4,700 |
21 Nov 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 100 |
20 Nov 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
17 Nov 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
16 Nov 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
15 Nov 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
14 Nov 2023 | 8.32 | 8.34 | 8.32 | 8.34 | 8.34 | 400 |
13 Nov 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
10 Nov 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 800 |
09 Nov 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
08 Nov 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
07 Nov 2023 | 7.80 | 7.80 | 7.76 | 7.76 | 7.76 | 800 |
06 Nov 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
03 Nov 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 800 |
02 Nov 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |