Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
30 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
29 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
26 Apr 2024 | 7.96 | 8.05 | 7.95 | 8.05 | 8.05 | 2,100 |
25 Apr 2024 | 8.05 | 8.05 | 7.91 | 8.05 | 8.05 | 16,700 |
24 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
23 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
22 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
19 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
18 Apr 2024 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 700 |
17 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
16 Apr 2024 | 7.87 | 8.20 | 7.87 | 8.20 | 8.20 | 200 |
15 Apr 2024 | 8.00 | 8.20 | 7.80 | 8.20 | 8.20 | 14,000 |
12 Apr 2024 | 7.98 | 8.18 | 7.98 | 8.18 | 8.18 | 1,800 |
11 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
10 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
09 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
08 Apr 2024 | 8.00 | 8.20 | 7.80 | 8.20 | 8.20 | 22,000 |
05 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
04 Apr 2024 | 8.10 | 8.20 | 8.00 | 8.20 | 8.20 | 13,400 |
03 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
02 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
01 Apr 2024 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 1,100 |
28 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
27 Mar 2024 | 8.00 | 8.35 | 7.85 | 8.15 | 8.15 | 21,600 |
26 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
25 Mar 2024 | 8.10 | 8.35 | 8.00 | 8.35 | 8.35 | 1,700 |
22 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
21 Mar 2024 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 1,700 |
20 Mar 2024 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 8,200 |
19 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
18 Mar 2024 | 8.00 | 8.35 | 7.90 | 8.35 | 8.35 | 2,700 |
15 Mar 2024 | 8.00 | 8.35 | 7.70 | 8.35 | 8.35 | 9,000 |
14 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
13 Mar 2024 | 8.05 | 8.35 | 7.90 | 8.35 | 8.35 | 6,700 |
12 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
11 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
08 Mar 2024 | 8.00 | 8.40 | 7.85 | 8.40 | 8.40 | 5,000 |
07 Mar 2024 | 8.02 | 8.40 | 8.02 | 8.40 | 8.40 | 600 |
06 Mar 2024 | 8.18 | 8.40 | 8.10 | 8.40 | 8.40 | 9,200 |
05 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
04 Mar 2024 | 7.80 | 8.40 | 7.75 | 8.40 | 8.40 | 4,100 |
01 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
29 Feb 2024 | 7.90 | 8.43 | 7.70 | 8.40 | 8.40 | 4,900 |
28 Feb 2024 | 7.85 | 8.40 | 7.80 | 8.40 | 8.40 | 13,900 |
27 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
26 Feb 2024 | 7.90 | 8.29 | 7.90 | 8.29 | 8.29 | 300 |
23 Feb 2024 | 8.10 | 8.40 | 7.90 | 8.25 | 8.25 | 12,700 |
22 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
21 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
20 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
16 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
15 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
14 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
13 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
12 Feb 2024 | 8.25 | 8.50 | 8.05 | 8.50 | 8.50 | 3,100 |
09 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
08 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
07 Feb 2024 | 8.11 | 8.50 | 8.11 | 8.50 | 8.50 | 1,900 |
06 Feb 2024 | 8.35 | 8.55 | 8.05 | 8.55 | 8.55 | 3,300 |
05 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
02 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 300 |
01 Feb 2024 | 8.31 | 8.64 | 8.30 | 8.64 | 8.64 | 4,100 |
31 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
30 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
29 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
26 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
25 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
24 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
23 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
22 Jan 2024 | 8.17 | 8.65 | 8.17 | 8.65 | 8.65 | 11,400 |
19 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
18 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
17 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
16 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
12 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
11 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
10 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
09 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
08 Jan 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
05 Jan 2024 | 8.15 | 8.65 | 8.15 | 8.65 | 8.65 | 1,000 |
04 Jan 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
03 Jan 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
02 Jan 2024 | 8.30 | 8.59 | 8.25 | 8.59 | 8.59 | 4,700 |
29 Dec 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1,000 |
28 Dec 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
27 Dec 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
26 Dec 2023 | 8.55 | 8.57 | 8.55 | 8.57 | 8.57 | 41,700 |
22 Dec 2023 | 8.00 | 8.55 | 8.00 | 8.55 | 8.55 | 16,400 |
21 Dec 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 10,000 |
20 Dec 2023 | 7.75 | 8.57 | 7.75 | 8.44 | 8.44 | 12,000 |
19 Dec 2023 | 8.00 | 8.57 | 8.00 | 8.00 | 8.00 | 7,000 |
18 Dec 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
15 Dec 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 100 |
14 Dec 2023 | 8.45 | 9.00 | 8.45 | 8.51 | 8.51 | 11,500 |
13 Dec 2023 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | 14,000 |
12 Dec 2023 | 8.00 | 8.00 | 7.99 | 8.00 | 8.00 | 1,600 |
11 Dec 2023 | 7.51 | 8.00 | 7.51 | 8.00 | 8.00 | 600 |
08 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
07 Dec 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. |