Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
15 May 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
14 May 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
13 May 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 501 |
10 May 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
09 May 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
08 May 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
07 May 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 471 |
03 May 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
02 May 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
01 May 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
30 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
29 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
26 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
25 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
24 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
23 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
22 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
19 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
18 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
17 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
16 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1,096 |
15 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
12 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
11 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
10 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1,838 |
09 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
08 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1,188 |
05 Apr 2024 | 9.25 | 9.25 | 8.87 | 8.99 | 8.99 | 12,468 |
04 Apr 2024 | 8.94 | 8.95 | 8.88 | 8.95 | 8.95 | 2,915 |
03 Apr 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 2,607 |
02 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
28 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
27 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
26 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
25 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
22 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1,422 |
21 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
20 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
19 Mar 2024 | 7.74 | 7.74 | 7.73 | 7.73 | 7.73 | 1,801 |
18 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,473 |
15 Mar 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1,458 |
14 Mar 2024 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | 2,602 |
13 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
12 Mar 2024 | 8.10 | 8.19 | 8.10 | 8.16 | 8.16 | 5,554 |
11 Mar 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
08 Mar 2024 | 8.04 | 8.04 | 7.96 | 7.96 | 7.96 | 5,479 |
07 Mar 2024 | 7.03 | 7.03 | 6.80 | 6.89 | 6.89 | 10,401 |
06 Mar 2024 | 7.19 | 7.19 | 6.62 | 6.85 | 6.85 | 76,796 |
05 Mar 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
04 Mar 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
01 Mar 2024 | 9.08 | 9.12 | 8.87 | 8.91 | 8.91 | 10,117 |
29 Feb 2024 | 9.33 | 9.42 | 7.66 | 7.66 | 7.66 | 19,541 |
28 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
27 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
26 Feb 2024 | 11.79 | 11.80 | 11.79 | 11.80 | 11.80 | 1,691 |
23 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
22 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
21 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
20 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
19 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
16 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
15 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
14 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
13 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
12 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
09 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 19 |
08 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
07 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
06 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 863 |
05 Feb 2024 | 10.28 | 10.40 | 10.28 | 10.40 | 10.40 | 2,645 |
02 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
01 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1,100 |
31 Jan 2024 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 2,171 |
30 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
29 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
26 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
25 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
24 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
23 Jan 2024 | 9.02 | 9.03 | 9.01 | 9.03 | 9.03 | 4,258 |
22 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
19 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
18 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1,232 |
17 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
16 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1,213 |
15 Jan 2024 | 8.99 | 8.99 | 8.90 | 8.90 | 8.90 | 2,898 |
12 Jan 2024 | 9.62 | 9.62 | 8.21 | 8.86 | 8.86 | 27,383 |
11 Jan 2024 | 11.37 | 11.37 | 9.79 | 9.79 | 9.79 | 17,288 |
10 Jan 2024 | 10.88 | 11.88 | 10.88 | 11.88 | 11.88 | 4,339 |
09 Jan 2024 | 10.05 | 11.47 | 9.14 | 10.55 | 10.55 | 16,674 |
08 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
05 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
04 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
03 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
02 Jan 2024 | 14.88 | 14.97 | 14.84 | 14.84 | 14.84 | 4,328 |
29 Dec 2023 | 14.96 | 15.78 | 14.81 | 15.78 | 15.78 | 9,872 |
28 Dec 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
27 Dec 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 693 |
22 Dec 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
21 Dec 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |