Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 130 |
18 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 176 |
17 Apr 2024 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 114 |
16 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
15 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
12 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
11 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
10 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
09 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
08 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
05 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 19 |
04 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 10 |
03 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
02 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
28 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 201 |
27 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
26 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 9 |
25 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
22 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
21 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
20 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 20 |
19 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 20 |
18 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
15 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
14 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
13 Mar 2024 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 50 |
12 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
11 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
08 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1 |
07 Mar 2024 | 7.35 | 7.75 | 7.35 | 7.75 | 7.75 | 13 |
06 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
05 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 200 |
04 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
01 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 50 |
29 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
28 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
27 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
26 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 27 |
23 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
22 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
21 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
20 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
19 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
16 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 10 |
15 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
14 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 5 |
13 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 76 |
12 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
09 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 34 |
08 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 123 |
07 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 29 |
06 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
05 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
02 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
01 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
31 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 14 |
30 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
29 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
26 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
25 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 6 |
24 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 500 |
23 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
22 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
19 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
18 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 682 |
17 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 78 |
16 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
15 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 24 |
12 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
11 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
10 Jan 2024 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | 767 |
09 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
08 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
05 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
04 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
03 Jan 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 112 |
02 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
29 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1 |
28 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 814 |
27 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 186 |
22 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
21 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
20 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
19 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
18 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14 |
15 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
14 Dec 2023 | 8.25 | 8.25 | 7.50 | 7.50 | 7.50 | 2,145 |
13 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2,000 |
12 Dec 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3,159 |
11 Dec 2023 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 148 |
08 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
07 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 5 |
06 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3,500 |
05 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
04 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
01 Dec 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
30 Nov 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
29 Nov 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
28 Nov 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2 |
27 Nov 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |