Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 7,600 |
30 Apr 2024 | 9.79 | 9.80 | 9.68 | 9.68 | 9.68 | 4,500 |
29 Apr 2024 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 600 |
26 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 500 |
25 Apr 2024 | 9.67 | 9.94 | 9.61 | 9.65 | 9.65 | 1,900 |
24 Apr 2024 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 900 |
23 Apr 2024 | 9.55 | 9.94 | 9.55 | 9.80 | 9.80 | 500 |
22 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 500 |
19 Apr 2024 | 9.60 | 9.90 | 9.60 | 9.75 | 9.75 | 8,300 |
18 Apr 2024 | 9.40 | 9.74 | 9.40 | 9.74 | 9.74 | 700 |
17 Apr 2024 | 9.49 | 9.61 | 9.49 | 9.61 | 9.61 | 900 |
16 Apr 2024 | 9.55 | 9.74 | 9.55 | 9.55 | 9.55 | 600 |
15 Apr 2024 | 9.74 | 9.74 | 9.50 | 9.50 | 9.50 | 1,100 |
12 Apr 2024 | 9.74 | 9.74 | 9.55 | 9.55 | 9.55 | 1,200 |
11 Apr 2024 | 9.68 | 9.69 | 9.55 | 9.65 | 9.65 | 7,600 |
10 Apr 2024 | 9.74 | 9.74 | 9.39 | 9.39 | 9.39 | 400 |
09 Apr 2024 | 9.05 | 9.61 | 9.05 | 9.61 | 9.61 | 2,000 |
08 Apr 2024 | 9.49 | 9.55 | 9.49 | 9.54 | 9.54 | 1,200 |
05 Apr 2024 | 8.98 | 9.74 | 8.98 | 9.57 | 9.57 | 16,000 |
04 Apr 2024 | 8.62 | 8.98 | 8.56 | 8.91 | 8.91 | 2,700 |
03 Apr 2024 | 8.56 | 8.90 | 8.56 | 8.90 | 8.90 | 700 |
02 Apr 2024 | 8.83 | 8.83 | 8.40 | 8.75 | 8.75 | 1,700 |
01 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3,000 |
28 Mar 2024 | 8.65 | 8.89 | 8.40 | 8.89 | 8.89 | 6,500 |
27 Mar 2024 | 8.70 | 8.70 | 8.11 | 8.57 | 8.57 | 3,000 |
26 Mar 2024 | 8.87 | 8.88 | 8.60 | 8.63 | 8.63 | 2,400 |
25 Mar 2024 | 8.88 | 8.88 | 8.80 | 8.87 | 8.87 | 3,300 |
22 Mar 2024 | 8.03 | 8.31 | 8.03 | 8.31 | 8.31 | 1,300 |
21 Mar 2024 | 8.38 | 8.38 | 8.02 | 8.10 | 8.10 | 3,900 |
20 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
19 Mar 2024 | 8.38 | 8.62 | 8.38 | 8.39 | 8.39 | 4,000 |
18 Mar 2024 | 8.25 | 8.25 | 8.19 | 8.19 | 8.19 | 2,300 |
15 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 400 |
14 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 300 |
13 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
12 Mar 2024 | 8.25 | 8.50 | 8.22 | 8.50 | 8.50 | 7,000 |
11 Mar 2024 | 7.75 | 8.25 | 7.75 | 8.25 | 8.25 | 3,000 |
08 Mar 2024 | 7.97 | 7.99 | 7.90 | 7.90 | 7.90 | 4,700 |
07 Mar 2024 | 7.50 | 7.76 | 7.50 | 7.76 | 7.76 | 300 |
06 Mar 2024 | 7.24 | 7.60 | 7.24 | 7.50 | 7.50 | 1,500 |
05 Mar 2024 | 7.25 | 7.74 | 7.19 | 7.74 | 7.74 | 3,400 |
04 Mar 2024 | 7.49 | 7.49 | 7.19 | 7.19 | 7.19 | 6,700 |
01 Mar 2024 | 7.89 | 7.97 | 7.77 | 7.89 | 7.89 | 1,600 |
29 Feb 2024 | 7.19 | 7.89 | 7.19 | 7.89 | 7.89 | 2,300 |
28 Feb 2024 | 7.51 | 7.97 | 7.19 | 7.45 | 7.45 | 2,200 |
27 Feb 2024 | 8.19 | 8.19 | 7.57 | 7.62 | 7.62 | 5,500 |
26 Feb 2024 | 8.01 | 8.64 | 7.77 | 7.77 | 7.77 | 3,600 |
23 Feb 2024 | 8.43 | 8.43 | 8.00 | 8.00 | 8.00 | 1,800 |
22 Feb 2024 | 7.73 | 8.40 | 7.68 | 8.25 | 8.25 | 1,800 |
21 Feb 2024 | 8.51 | 8.59 | 7.40 | 8.48 | 8.48 | 7,300 |
20 Feb 2024 | 8.35 | 8.89 | 8.22 | 8.89 | 8.89 | 600 |
16 Feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
15 Feb 2024 | 8.70 | 8.89 | 8.59 | 8.70 | 8.70 | 1,500 |
14 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
13 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 300 |
12 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
09 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 300 |
08 Feb 2024 | 8.47 | 8.50 | 8.47 | 8.50 | 8.50 | 700 |
07 Feb 2024 | 8.73 | 8.73 | 8.23 | 8.50 | 8.50 | 1,200 |
06 Feb 2024 | 8.50 | 8.50 | 8.29 | 8.48 | 8.48 | 2,900 |
05 Feb 2024 | 8.58 | 8.58 | 8.04 | 8.53 | 8.53 | 1,200 |
02 Feb 2024 | 8.22 | 8.22 | 8.21 | 8.21 | 8.21 | 500 |
01 Feb 2024 | 8.00 | 8.35 | 7.85 | 8.35 | 8.35 | 3,400 |
31 Jan 2024 | 8.52 | 8.69 | 8.52 | 8.69 | 8.69 | 700 |
30 Jan 2024 | 8.22 | 8.75 | 7.93 | 8.75 | 8.75 | 7,300 |
29 Jan 2024 | 8.60 | 8.91 | 8.38 | 8.38 | 8.38 | 800 |
26 Jan 2024 | 9.00 | 9.00 | 8.49 | 8.60 | 8.60 | 3,300 |
25 Jan 2024 | 8.91 | 9.00 | 8.91 | 9.00 | 9.00 | 1,800 |
24 Jan 2024 | 9.00 | 9.00 | 8.62 | 8.91 | 8.91 | 3,700 |
23 Jan 2024 | 9.50 | 9.52 | 9.09 | 9.09 | 9.09 | 4,100 |
22 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
19 Jan 2024 | 10.02 | 10.02 | 9.95 | 9.95 | 9.95 | 800 |
18 Jan 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 400 |
17 Jan 2024 | 9.91 | 10.03 | 9.91 | 10.03 | 10.03 | 3,100 |
16 Jan 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 300 |
12 Jan 2024 | 9.75 | 9.80 | 9.71 | 9.80 | 9.80 | 4,200 |
11 Jan 2024 | 9.75 | 9.78 | 9.63 | 9.63 | 9.63 | 7,100 |
10 Jan 2024 | 10.03 | 10.03 | 9.70 | 9.70 | 9.70 | 4,000 |
09 Jan 2024 | 9.81 | 9.88 | 9.80 | 9.80 | 9.80 | 800 |
08 Jan 2024 | 9.90 | 10.03 | 9.90 | 9.91 | 9.91 | 8,400 |
05 Jan 2024 | 9.73 | 10.03 | 9.73 | 9.85 | 9.85 | 7,100 |
04 Jan 2024 | 9.80 | 10.04 | 9.52 | 10.03 | 10.03 | 6,000 |
03 Jan 2024 | 9.74 | 10.03 | 9.62 | 10.03 | 10.03 | 29,500 |
02 Jan 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | 2,800 |
29 Dec 2023 | 8.99 | 9.64 | 8.99 | 9.60 | 9.60 | 5,600 |
28 Dec 2023 | 8.62 | 8.74 | 8.62 | 8.74 | 8.74 | 3,800 |
27 Dec 2023 | 8.63 | 8.63 | 8.25 | 8.25 | 8.25 | 2,400 |
26 Dec 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1,200 |
22 Dec 2023 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | 1,800 |
21 Dec 2023 | 7.95 | 8.00 | 7.85 | 7.85 | 7.85 | 2,500 |
20 Dec 2023 | 8.45 | 8.45 | 7.88 | 8.00 | 8.00 | 1,900 |
19 Dec 2023 | 8.41 | 8.45 | 7.86 | 8.45 | 8.45 | 2,800 |
18 Dec 2023 | 7.16 | 8.49 | 7.16 | 8.36 | 8.36 | 5,500 |
15 Dec 2023 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | 2,000 |
14 Dec 2023 | 8.17 | 8.17 | 7.84 | 7.84 | 7.84 | 5,200 |
13 Dec 2023 | 8.22 | 8.22 | 7.79 | 7.79 | 7.79 | 2,100 |
12 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
11 Dec 2023 | 7.90 | 8.45 | 7.90 | 8.45 | 8.45 | 400 |
08 Dec 2023 | 7.70 | 8.09 | 7.70 | 8.09 | 8.09 | 2,100 |
07 Dec 2023 | 7.76 | 7.85 | 7.76 | 7.80 | 7.80 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |