Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 13.15 | 14.50 | 13.15 | 13.15 | 13.15 | 692 |
09 May 2024 | 12.25 | 14.00 | 12.20 | 12.25 | 12.25 | 2,143 |
08 May 2024 | 12.20 | 14.50 | 12.20 | 12.25 | 12.25 | 2,288 |
07 May 2024 | 13.40 | 14.75 | 12.20 | 12.20 | 12.20 | 136 |
06 May 2024 | 13.20 | 13.40 | 13.40 | 13.40 | 13.40 | 168 |
03 May 2024 | 13.20 | 13.80 | 12.20 | 13.20 | 13.20 | 1,450 |
02 May 2024 | 13.49 | 13.49 | 12.15 | 12.15 | 12.15 | 242 |
30 Apr 2024 | 13.49 | 13.49 | 12.00 | 13.49 | 13.49 | 692 |
29 Apr 2024 | 12.20 | 14.45 | 12.00 | 12.00 | 12.00 | 493 |
26 Apr 2024 | 13.80 | 13.80 | 12.15 | 12.20 | 12.20 | 62,634 |
25 Apr 2024 | 12.05 | 14.00 | 13.80 | 13.80 | 13.80 | 155 |
24 Apr 2024 | 11.97 | 14.00 | 12.00 | 12.05 | 12.05 | 2,922 |
23 Apr 2024 | 11.97 | 12.00 | 11.00 | 11.97 | 11.97 | 1,078 |
22 Apr 2024 | 11.97 | 11.98 | 11.25 | 11.97 | 11.97 | 25,288 |
18 Apr 2024 | 11.98 | 11.98 | 11.80 | 11.98 | 11.98 | 8,303 |
17 Apr 2024 | 12.50 | 12.00 | 11.98 | 11.98 | 11.98 | 8,507 |
16 Apr 2024 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | 622 |
15 Apr 2024 | 11.41 | 12.50 | 11.55 | 12.50 | 12.50 | 200 |
12 Apr 2024 | 9.51 | 11.41 | 11.40 | 11.41 | 11.41 | 2,700 |
11 Apr 2024 | 9.03 | 10.00 | 9.51 | 9.51 | 9.51 | 6,962 |
10 Apr 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 3,000 |
09 Apr 2024 | 9.65 | 9.60 | 9.03 | 9.03 | 9.03 | 1,003 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
04 Apr 2024 | 10.00 | 11.50 | 9.60 | 9.60 | 9.60 | 6,500 |
03 Apr 2024 | 11.00 | 10.85 | 10.00 | 10.00 | 10.00 | 810 |
02 Apr 2024 | 10.62 | 11.00 | 10.78 | 11.00 | 11.00 | 333 |
01 Apr 2024 | 10.62 | 10.62 | 10.15 | 10.62 | 10.62 | 20,000 |
27 Mar 2024 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 701 |
26 Mar 2024 | 9.97 | 10.00 | 10.00 | 10.00 | 10.00 | 491 |
25 Mar 2024 | 9.97 | 10.00 | 10.00 | 9.97 | 9.97 | 13,327 |
22 Mar 2024 | 9.97 | 10.00 | 9.00 | 9.97 | 9.97 | 22,447 |
21 Mar 2024 | 9.97 | 9.99 | 9.50 | 9.97 | 9.97 | 39 |
20 Mar 2024 | 9.97 | 10.00 | 9.95 | 9.97 | 9.97 | 17,874 |
18 Mar 2024 | 9.50 | 9.99 | 9.50 | 9.97 | 9.97 | 8,229 |
15 Mar 2024 | 9.00 | 9.99 | 9.00 | 9.50 | 9.50 | 2,002 |
14 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 32 |
13 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
12 Mar 2024 | 10.00 | 10.25 | 9.00 | 9.00 | 9.00 | 6,718 |
11 Mar 2024 | 8.35 | 10.00 | 8.47 | 10.00 | 10.00 | 2,000 |
08 Mar 2024 | 7.25 | 8.47 | 7.25 | 8.35 | 8.35 | 21,115 |
07 Mar 2024 | 6.72 | 8.05 | 6.80 | 7.25 | 7.25 | 27,489 |
06 Mar 2024 | 6.50 | 6.72 | 6.40 | 6.72 | 6.72 | 13,916 |
05 Mar 2024 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | 34 |
04 Mar 2024 | 6.35 | 6.40 | 6.34 | 6.40 | 6.40 | 39,841 |
01 Mar 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 3,458 |
29 Feb 2024 | 6.49 | 6.45 | 6.40 | 6.40 | 6.40 | 19,500 |
28 Feb 2024 | 6.50 | 6.49 | 6.49 | 6.49 | 6.49 | 665 |
27 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 281 |
26 Feb 2024 | 6.50 | 6.59 | 6.50 | 6.50 | 6.50 | 1,740 |
23 Feb 2024 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 363,460 |
22 Feb 2024 | 6.35 | 6.60 | 6.60 | 6.60 | 6.60 | 363,000 |
21 Feb 2024 | 6.35 | 6.55 | 6.30 | 6.35 | 6.35 | 93,928 |
20 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 300 |
19 Feb 2024 | 6.59 | 6.50 | 6.49 | 6.49 | 6.49 | 3,024 |
16 Feb 2024 | 6.60 | 6.60 | 6.55 | 6.59 | 6.59 | 2,624 |
15 Feb 2024 | 6.67 | 6.67 | 6.60 | 6.60 | 6.60 | 674 |
14 Feb 2024 | 6.65 | 6.70 | 6.67 | 6.67 | 6.67 | 547 |
09 Feb 2024 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | 682 |
08 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2,796 |
07 Feb 2024 | 6.55 | 6.70 | 6.65 | 6.65 | 6.65 | 3,078 |
06 Feb 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | 2,965 |
05 Feb 2024 | 6.76 | 6.78 | 6.70 | 6.70 | 6.70 | 500 |
02 Feb 2024 | 6.77 | 6.76 | 6.76 | 6.76 | 6.76 | 1,088 |
01 Feb 2024 | 6.78 | 6.78 | 6.77 | 6.77 | 6.77 | 4,040 |
31 Jan 2024 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | 1,873 |
30 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
29 Jan 2024 | 6.90 | 6.95 | 6.95 | 6.95 | 6.95 | 91 |
26 Jan 2024 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 1,279 |
25 Jan 2024 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | 5,011 |
24 Jan 2024 | 6.75 | 7.11 | 6.80 | 6.80 | 6.80 | 3,942 |
23 Jan 2024 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 4,870 |
22 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2,719 |
19 Jan 2024 | 6.80 | 6.81 | 6.80 | 6.80 | 6.80 | 300 |
18 Jan 2024 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | 4,495 |
17 Jan 2024 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 904 |
16 Jan 2024 | 6.80 | 7.00 | 7.00 | 7.00 | 7.00 | 2,009 |
15 Jan 2024 | 6.80 | 7.47 | 7.47 | 6.80 | 6.80 | 10 |
12 Jan 2024 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 3,800 |
11 Jan 2024 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | 452 |
10 Jan 2024 | 7.00 | 7.65 | 6.80 | 6.80 | 6.80 | 2,544 |
09 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
08 Jan 2024 | 7.40 | 7.90 | 7.00 | 7.00 | 7.00 | 1,106 |
05 Jan 2024 | 7.90 | 7.94 | 7.40 | 7.40 | 7.40 | 965 |
04 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 19 |
03 Jan 2024 | 7.99 | 7.99 | 7.90 | 7.90 | 7.90 | 312 |
02 Jan 2024 | 8.00 | 8.00 | 7.90 | 7.99 | 7.99 | 247 |
29 Dec 2023 | 8.00 | 8.45 | 8.00 | 8.00 | 8.00 | 134 |
28 Dec 2023 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | 430 |
27 Dec 2023 | 7.99 | 8.00 | 7.99 | 7.99 | 7.99 | 10 |
26 Dec 2023 | 7.99 | 8.00 | 8.00 | 8.00 | 8.00 | 9,513 |
22 Dec 2023 | 7.30 | 7.99 | 7.99 | 7.99 | 7.99 | 458 |
21 Dec 2023 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | 2,657 |
20 Dec 2023 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | 1,377 |
19 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 10 |
18 Dec 2023 | 7.85 | 7.80 | 7.50 | 7.50 | 7.50 | 325 |
15 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4,001 |
14 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 552 |
13 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
12 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |