Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.93 | 9.13 | 8.93 | 9.13 | 9.13 | 940 |
02 May 2024 | 8.94 | 8.94 | 8.51 | 8.62 | 8.62 | 5,100 |
01 May 2024 | 9.00 | 9.09 | 9.00 | 9.09 | 9.09 | 200 |
30 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
29 Apr 2024 | 9.00 | 9.07 | 8.94 | 8.94 | 8.94 | 800 |
26 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
25 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 200 |
24 Apr 2024 | 8.97 | 9.06 | 8.97 | 9.06 | 9.06 | 200 |
23 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 100 |
22 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 100 |
19 Apr 2024 | 8.99 | 9.05 | 8.99 | 9.05 | 9.05 | 2,500 |
18 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
17 Apr 2024 | 9.20 | 9.24 | 9.15 | 9.15 | 9.15 | 2,200 |
16 Apr 2024 | 8.92 | 9.20 | 8.92 | 9.20 | 9.20 | 700 |
15 Apr 2024 | 8.91 | 8.92 | 8.91 | 8.91 | 8.91 | 3,400 |
12 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 100 |
11 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 200 |
10 Apr 2024 | 8.99 | 9.00 | 8.94 | 9.00 | 9.00 | 3,000 |
09 Apr 2024 | 8.99 | 8.99 | 8.90 | 8.90 | 8.90 | 1,300 |
08 Apr 2024 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | 400 |
05 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 300 |
04 Apr 2024 | 9.01 | 9.01 | 8.95 | 9.00 | 9.00 | 2,800 |
03 Apr 2024 | 9.01 | 9.10 | 9.01 | 9.10 | 9.10 | 600 |
02 Apr 2024 | 9.10 | 9.18 | 9.09 | 9.18 | 9.18 | 1,300 |
01 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
28 Mar 2024 | 8.99 | 9.22 | 8.99 | 9.22 | 9.22 | 1,400 |
27 Mar 2024 | 9.12 | 9.12 | 9.11 | 9.12 | 9.12 | 3,600 |
26 Mar 2024 | 9.17 | 9.17 | 9.12 | 9.12 | 9.12 | 1,100 |
25 Mar 2024 | 9.20 | 9.24 | 9.20 | 9.24 | 9.24 | 9,100 |
22 Mar 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 900 |
21 Mar 2024 | 9.24 | 9.24 | 9.22 | 9.22 | 9.22 | 8,000 |
20 Mar 2024 | 8.95 | 9.27 | 8.95 | 9.27 | 9.27 | 5,400 |
19 Mar 2024 | 8.74 | 9.17 | 8.74 | 9.17 | 9.17 | 6,400 |
18 Mar 2024 | 9.21 | 9.25 | 9.21 | 9.21 | 9.21 | 6,800 |
15 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 900 |
14 Mar 2024 | 9.58 | 9.58 | 9.21 | 9.21 | 9.21 | 1,200 |
13 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 900 |
12 Mar 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 5,700 |
11 Mar 2024 | 9.40 | 9.40 | 9.37 | 9.37 | 9.37 | 2,000 |
08 Mar 2024 | 9.40 | 9.41 | 9.40 | 9.41 | 9.41 | 300 |
07 Mar 2024 | 9.34 | 9.35 | 9.34 | 9.35 | 9.35 | 2,400 |
06 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
05 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2,100 |
04 Mar 2024 | 9.27 | 9.40 | 9.17 | 9.40 | 9.40 | 2,700 |
01 Mar 2024 | 9.37 | 9.38 | 9.25 | 9.27 | 9.27 | 2,100 |
29 Feb 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
28 Feb 2024 | 9.33 | 9.33 | 9.23 | 9.33 | 9.33 | 3,100 |
27 Feb 2024 | 9.30 | 9.32 | 9.30 | 9.30 | 9.30 | 3,100 |
26 Feb 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 3,700 |
23 Feb 2024 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 1,400 |
22 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5,500 |
21 Feb 2024 | 9.33 | 9.33 | 9.30 | 9.30 | 9.30 | 5,100 |
20 Feb 2024 | 9.43 | 9.43 | 9.35 | 9.35 | 9.35 | 4,000 |
16 Feb 2024 | 9.50 | 9.55 | 9.42 | 9.42 | 9.42 | 3,700 |
15 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
14 Feb 2024 | 9.47 | 9.50 | 9.42 | 9.50 | 9.50 | 5,900 |
13 Feb 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 400 |
12 Feb 2024 | 9.52 | 9.52 | 9.39 | 9.42 | 9.42 | 1,600 |
09 Feb 2024 | 9.22 | 9.69 | 9.22 | 9.69 | 9.69 | 17,400 |
08 Feb 2024 | 9.22 | 9.23 | 9.22 | 9.23 | 9.23 | 1,500 |
07 Feb 2024 | 9.21 | 9.23 | 9.21 | 9.23 | 9.23 | 2,400 |
06 Feb 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1,000 |
05 Feb 2024 | 9.29 | 9.29 | 9.25 | 9.25 | 9.25 | 1,300 |
02 Feb 2024 | 9.19 | 9.34 | 9.19 | 9.34 | 9.34 | 19,500 |
01 Feb 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
31 Jan 2024 | 9.12 | 9.15 | 9.12 | 9.12 | 9.12 | 1,500 |
30 Jan 2024 | 9.11 | 9.20 | 9.11 | 9.11 | 9.11 | 1,900 |
29 Jan 2024 | 9.13 | 9.20 | 9.03 | 9.03 | 9.03 | 7,700 |
26 Jan 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1,200 |
25 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 400 |
24 Jan 2024 | 9.14 | 9.14 | 9.10 | 9.11 | 9.11 | 7,600 |
23 Jan 2024 | 9.03 | 9.10 | 9.03 | 9.10 | 9.10 | 700 |
22 Jan 2024 | 9.10 | 9.11 | 9.03 | 9.07 | 9.07 | 25,900 |
19 Jan 2024 | 9.18 | 9.20 | 9.00 | 9.10 | 9.10 | 4,200 |
18 Jan 2024 | 9.14 | 9.22 | 9.03 | 9.03 | 9.03 | 7,100 |
17 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 100 |
16 Jan 2024 | 9.11 | 9.19 | 9.03 | 9.05 | 9.05 | 8,800 |
12 Jan 2024 | 9.19 | 9.25 | 9.09 | 9.11 | 9.11 | 16,700 |
11 Jan 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
10 Jan 2024 | 9.00 | 9.06 | 9.00 | 9.01 | 9.01 | 2,100 |
09 Jan 2024 | 9.02 | 9.02 | 9.01 | 9.01 | 9.01 | 1,700 |
08 Jan 2024 | 9.16 | 9.20 | 9.06 | 9.06 | 9.06 | 3,900 |
05 Jan 2024 | 9.20 | 9.20 | 9.10 | 9.15 | 9.15 | 6,000 |
04 Jan 2024 | 9.10 | 9.15 | 9.10 | 9.10 | 9.10 | 1,800 |
03 Jan 2024 | 9.21 | 9.21 | 9.10 | 9.10 | 9.10 | 600 |
02 Jan 2024 | 9.26 | 9.30 | 9.05 | 9.21 | 9.21 | 29,000 |
29 Dec 2023 | 8.77 | 9.06 | 8.77 | 9.03 | 9.03 | 2,000 |
28 Dec 2023 | 8.70 | 8.95 | 8.70 | 8.81 | 8.81 | 9,000 |
27 Dec 2023 | 8.69 | 9.44 | 8.54 | 8.54 | 8.54 | 3,100 |
26 Dec 2023 | 8.75 | 8.75 | 8.45 | 8.61 | 8.61 | 3,500 |
22 Dec 2023 | 8.33 | 8.40 | 8.32 | 8.40 | 8.40 | 1,300 |
21 Dec 2023 | 8.07 | 8.24 | 8.07 | 8.24 | 8.24 | 32,700 |
20 Dec 2023 | 8.05 | 8.07 | 8.05 | 8.07 | 8.07 | 1,300 |
19 Dec 2023 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | 3,700 |
18 Dec 2023 | 7.86 | 7.89 | 7.86 | 7.86 | 7.86 | 500 |
15 Dec 2023 | 7.87 | 7.90 | 7.86 | 7.90 | 7.90 | 7,000 |
14 Dec 2023 | 7.86 | 7.87 | 7.82 | 7.82 | 7.82 | 14,100 |
13 Dec 2023 | 7.86 | 7.86 | 7.82 | 7.86 | 7.86 | 1,600 |
12 Dec 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 400 |
11 Dec 2023 | 7.81 | 7.88 | 7.81 | 7.81 | 7.81 | 8,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |