Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
29 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
26 Apr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
25 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
24 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
23 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
22 Apr 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
19 Apr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
18 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
17 Apr 2024 | 8.68 | 8.77 | 8.68 | 8.77 | 8.77 | 7 |
16 Apr 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
15 Apr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
12 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
11 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
10 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
09 Apr 2024 | 8.72 | 8.72 | 8.65 | 8.67 | 8.67 | 532 |
08 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
05 Apr 2024 | 8.52 | 8.97 | 8.52 | 8.97 | 8.97 | 300 |
04 Apr 2024 | 8.58 | 8.92 | 8.58 | 8.92 | 8.92 | 40 |
03 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
02 Apr 2024 | 8.89 | 8.89 | 8.45 | 8.45 | 8.45 | 1,300 |
28 Mar 2024 | 9.08 | 9.29 | 9.08 | 9.29 | 9.29 | 32 |
27 Mar 2024 | 8.54 | 8.96 | 8.54 | 8.96 | 8.96 | 23 |
26 Mar 2024 | 8.54 | 8.70 | 8.54 | 8.70 | 8.70 | 500 |
25 Mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
22 Mar 2024 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 75 |
21 Mar 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
20 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
19 Mar 2024 | 7.90 | 8.16 | 7.90 | 8.16 | 8.16 | 900 |
18 Mar 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
15 Mar 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
14 Mar 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
13 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
12 Mar 2024 | 8.06 | 8.21 | 8.06 | 8.21 | 8.21 | 100 |
11 Mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 100 |
08 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
07 Mar 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
06 Mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
05 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
04 Mar 2024 | 7.93 | 8.15 | 7.93 | 8.15 | 8.15 | 1,400 |
01 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
29 Feb 2024 | 7.70 | 7.77 | 7.70 | 7.77 | 7.77 | 600 |
28 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
27 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
26 Feb 2024 | 7.97 | 7.97 | 7.70 | 7.70 | 7.70 | 400 |
23 Feb 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
22 Feb 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
21 Feb 2024 | 8.14 | 8.49 | 8.14 | 8.28 | 8.28 | 1,529 |
20 Feb 2024 | 8.23 | 8.31 | 8.23 | 8.31 | 8.31 | 60 |
19 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
16 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
15 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
14 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
13 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
12 Feb 2024 | 7.81 | 7.81 | 7.72 | 7.72 | 7.72 | 115 |
09 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
08 Feb 2024 | 7.92 | 8.03 | 7.92 | 7.92 | 7.92 | 688 |
07 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
06 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
05 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
02 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
01 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
31 Jan 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 122 |
30 Jan 2024 | 8.24 | 8.24 | 8.21 | 8.21 | 8.21 | 500 |
29 Jan 2024 | 7.93 | 8.00 | 7.93 | 8.00 | 8.00 | 870 |
26 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
25 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
24 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
23 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
22 Jan 2024 | 7.67 | 7.80 | 7.67 | 7.80 | 7.80 | 600 |
19 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
18 Jan 2024 | 7.58 | 7.66 | 7.58 | 7.66 | 7.66 | 709 |
17 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 61 |
16 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
15 Jan 2024 | 7.73 | 7.74 | 7.60 | 7.60 | 7.60 | 1,130 |
12 Jan 2024 | 7.35 | 7.60 | 7.35 | 7.58 | 7.58 | 460 |
11 Jan 2024 | 7.68 | 7.74 | 7.50 | 7.50 | 7.50 | 509 |
10 Jan 2024 | 7.75 | 7.76 | 7.70 | 7.71 | 7.71 | 1,410 |
09 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
08 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
05 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
04 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
03 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
02 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
29 Dec 2023 | 7.16 | 7.37 | 7.16 | 7.37 | 7.37 | 240 |
28 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
27 Dec 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
22 Dec 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
21 Dec 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
20 Dec 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
19 Dec 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
18 Dec 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
15 Dec 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
14 Dec 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
13 Dec 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
12 Dec 2023 | 6.62 | 6.62 | 6.43 | 6.43 | 6.43 | 600 |
11 Dec 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 315 |
08 Dec 2023 | 6.42 | 6.43 | 6.42 | 6.43 | 6.43 | 500 |
07 Dec 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
06 Dec 2023 | 6.66 | 6.66 | 6.52 | 6.52 | 6.52 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |