Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1,150 |
16 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
15 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
14 May 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
13 May 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
10 May 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
09 May 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
08 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
07 May 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
06 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
03 May 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
02 May 2024 | 8.55 | 8.92 | 8.55 | 8.92 | 8.92 | 1,150 |
30 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
29 Apr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
26 Apr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
25 Apr 2024 | 8.48 | 8.48 | 8.26 | 8.26 | 8.26 | 158 |
24 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
23 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
22 Apr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
19 Apr 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
18 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
17 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
16 Apr 2024 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 650 |
15 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
12 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
11 Apr 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
10 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
09 Apr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
08 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
05 Apr 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
04 Apr 2024 | 7.40 | 7.63 | 7.40 | 7.63 | 7.63 | 50 |
03 Apr 2024 | 7.64 | 7.64 | 7.55 | 7.55 | 7.55 | 270 |
02 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
28 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
27 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
26 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
25 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
22 Mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
21 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
20 Mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
19 Mar 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
18 Mar 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
15 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
14 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
13 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
12 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
11 Mar 2024 | 8.31 | 8.51 | 8.31 | 8.51 | 8.51 | 80 |
08 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
07 Mar 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
06 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
05 Mar 2024 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 270 |
04 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
01 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
29 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
28 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
27 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
26 Feb 2024 | 7.91 | 8.13 | 7.91 | 8.13 | 8.13 | 20 |
23 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
22 Feb 2024 | 7.64 | 7.84 | 7.64 | 7.84 | 7.84 | 637 |
21 Feb 2024 | 7.55 | 7.57 | 7.55 | 7.57 | 7.57 | 266 |
20 Feb 2024 | 7.38 | 7.58 | 7.38 | 7.58 | 7.58 | 100 |
19 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
16 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
15 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
14 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
13 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
12 Feb 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 100 |
09 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 800 |
08 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
07 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
06 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
05 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
02 Feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
01 Feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
31 Jan 2024 | 11.13 | 11.19 | 11.13 | 11.19 | 11.19 | 300 |
30 Jan 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
29 Jan 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
26 Jan 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
25 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
24 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
23 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
22 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
19 Jan 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
18 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
17 Jan 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
16 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
15 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
12 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
11 Jan 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
10 Jan 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
09 Jan 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
08 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
05 Jan 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
04 Jan 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
03 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
02 Jan 2024 | 13.73 | 13.73 | 13.68 | 13.68 | 13.68 | 45 |
29 Dec 2023 | 13.79 | 13.82 | 13.79 | 13.82 | 13.82 | - |
28 Dec 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
27 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
22 Dec 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |