Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 1,011 |
27 Mar 2024 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 15,500 |
26 Mar 2024 | 7.56 | 7.56 | 7.20 | 7.20 | 7.20 | 6,300 |
25 Mar 2024 | 7.11 | 7.18 | 7.11 | 7.18 | 7.18 | 4,600 |
22 Mar 2024 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | 8,000 |
21 Mar 2024 | 7.40 | 7.70 | 7.40 | 7.40 | 7.40 | 11,300 |
20 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 600 |
19 Mar 2024 | 7.49 | 7.51 | 7.33 | 7.51 | 7.51 | 28,700 |
18 Mar 2024 | 8.21 | 8.21 | 7.50 | 7.81 | 7.81 | 2,200 |
15 Mar 2024 | 7.94 | 8.19 | 7.94 | 8.10 | 8.10 | 2,000 |
14 Mar 2024 | 7.74 | 7.74 | 7.33 | 7.33 | 7.33 | 600 |
13 Mar 2024 | 7.96 | 7.96 | 7.64 | 7.82 | 7.82 | 1,000 |
12 Mar 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 200 |
11 Mar 2024 | 7.58 | 7.75 | 7.43 | 7.75 | 7.75 | 2,800 |
08 Mar 2024 | 7.66 | 7.99 | 7.33 | 7.35 | 7.35 | 10,200 |
07 Mar 2024 | 13.05 | 13.05 | 10.87 | 10.87 | 10.87 | 5,000 |
06 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 200 |
05 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 300 |
04 Mar 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 4,000 |
01 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 200 |
29 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 100 |
28 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
27 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
26 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 200 |
23 Feb 2024 | 13.40 | 13.67 | 13.40 | 13.67 | 13.67 | 8,700 |
22 Feb 2024 | 13.94 | 13.94 | 13.10 | 13.20 | 13.20 | 7,300 |
21 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 500 |
20 Feb 2024 | 13.10 | 13.15 | 13.10 | 13.10 | 13.10 | 3,100 |
16 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 700 |
15 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
14 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
13 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 100 |
12 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
09 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
08 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
07 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
06 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
05 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
02 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 700 |
01 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1,000 |
31 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 200 |
30 Jan 2024 | 14.18 | 14.20 | 14.18 | 14.20 | 14.20 | 5,300 |
29 Jan 2024 | 14.55 | 14.60 | 14.53 | 14.60 | 14.60 | 800 |
26 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 100 |
25 Jan 2024 | 14.69 | 14.69 | 14.20 | 14.20 | 14.20 | 1,100 |
24 Jan 2024 | 14.35 | 14.35 | 14.02 | 14.24 | 14.24 | 17,100 |
23 Jan 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
22 Jan 2024 | 12.28 | 13.01 | 12.28 | 13.01 | 13.01 | 11,200 |
19 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2,600 |
18 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
17 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2,200 |
16 Jan 2024 | 13.00 | 13.35 | 13.00 | 13.35 | 13.35 | 9,500 |
12 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 8,500 |
11 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 200 |
10 Jan 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 5,800 |
09 Jan 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
08 Jan 2024 | 14.79 | 15.05 | 14.79 | 15.05 | 15.05 | 6,500 |
05 Jan 2024 | 14.88 | 14.90 | 14.88 | 14.90 | 14.90 | 300 |
04 Jan 2024 | 14.27 | 14.83 | 14.27 | 14.72 | 14.72 | 4,100 |
03 Jan 2024 | 15.15 | 15.15 | 14.85 | 14.85 | 14.85 | 1,000 |
02 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
29 Dec 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 4,900 |
28 Dec 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 300 |
27 Dec 2023 | 16.15 | 16.30 | 16.15 | 16.25 | 16.25 | 8,200 |
26 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 300 |
22 Dec 2023 | 15.15 | 15.38 | 15.15 | 15.38 | 15.38 | 1,800 |
21 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
20 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
19 Dec 2023 | 16.37 | 16.37 | 15.97 | 15.97 | 15.97 | 20,700 |
18 Dec 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1,600 |
15 Dec 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 8,300 |
14 Dec 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
13 Dec 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
12 Dec 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
11 Dec 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 400 |
08 Dec 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 500 |
07 Dec 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
06 Dec 2023 | 16.90 | 16.95 | 16.90 | 16.95 | 16.95 | 1,600 |
05 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1,500 |
04 Dec 2023 | 16.41 | 16.41 | 16.25 | 16.25 | 16.25 | 2,300 |
01 Dec 2023 | 15.08 | 16.25 | 15.08 | 16.25 | 16.25 | 700 |
30 Nov 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 100 |
29 Nov 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 200 |
28 Nov 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
27 Nov 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 3,200 |
24 Nov 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
22 Nov 2023 | 15.90 | 16.05 | 15.90 | 15.95 | 15.95 | 4,400 |
21 Nov 2023 | 17.00 | 17.00 | 16.45 | 16.45 | 16.45 | 1,200 |
20 Nov 2023 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 600 |
17 Nov 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 600 |
16 Nov 2023 | 16.75 | 17.55 | 16.75 | 17.25 | 17.25 | 11,600 |
15 Nov 2023 | 22.55 | 22.55 | 20.49 | 20.49 | 20.49 | 1,700 |
14 Nov 2023 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | 4,200 |
13 Nov 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 5,200 |
10 Nov 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 3,100 |
09 Nov 2023 | 21.71 | 21.82 | 21.71 | 21.82 | 21.82 | 5,000 |
08 Nov 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
07 Nov 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 300 |
06 Nov 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 100 |
03 Nov 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |