Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 8.70 | 8.70 | 8.70 | 8.74 | 8.74 | 800 |
09 May 2024 | 8.64 | 8.64 | 8.64 | 8.65 | 8.65 | 7,372 |
08 May 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
07 May 2024 | 8.94 | 8.94 | 8.53 | 9.01 | 9.01 | 200 |
03 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
02 May 2024 | 8.40 | 8.40 | 8.40 | 8.35 | 8.35 | 173 |
01 May 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
30 Apr 2024 | 8.48 | 8.48 | 8.48 | 8.39 | 8.39 | - |
29 Apr 2024 | 8.66 | 8.66 | 8.61 | 8.61 | 8.61 | 183 |
26 Apr 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
25 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
24 Apr 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
23 Apr 2024 | 8.55 | 8.56 | 8.27 | 8.49 | 8.49 | 420 |
22 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
19 Apr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
18 Apr 2024 | 8.24 | 8.24 | 8.24 | 8.21 | 8.21 | 55 |
17 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.40 | 8.40 | 54 |
16 Apr 2024 | 8.55 | 8.70 | 8.55 | 8.31 | 8.31 | 58 |
15 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.41 | 8.41 | 133 |
12 Apr 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
11 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
10 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
09 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.61 | 8.61 | 38 |
08 Apr 2024 | 8.68 | 8.72 | 8.68 | 8.62 | 8.62 | 552 |
05 Apr 2024 | 8.56 | 8.64 | 8.56 | 8.64 | 8.64 | 184 |
04 Apr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
03 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
02 Apr 2024 | 8.57 | 8.57 | 8.39 | 8.49 | 8.49 | 65 |
28 Mar 2024 | 8.38 | 8.44 | 8.36 | 8.61 | 8.61 | 4,108 |
27 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
26 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.56 | 8.56 | 14 |
25 Mar 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
22 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.47 | 8.47 | 1,850 |
21 Mar 2024 | 8.62 | 8.62 | 8.62 | 8.52 | 8.52 | 180 |
20 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
19 Mar 2024 | 8.55 | 8.55 | 8.55 | 8.39 | 8.39 | 13 |
18 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.42 | 8.42 | 116 |
15 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
14 Mar 2024 | 8.56 | 8.56 | 8.56 | 8.34 | 8.34 | 53 |
13 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
12 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.46 | 8.46 | 65 |
11 Mar 2024 | 8.25 | 8.27 | 8.25 | 8.40 | 8.40 | 1,473 |
08 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
07 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
06 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
05 Mar 2024 | 8.23 | 8.28 | 8.23 | 8.04 | 8.04 | 60 |
04 Mar 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
01 Mar 2024 | 8.28 | 8.28 | 8.23 | 8.03 | 8.03 | 359 |
29 Feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
28 Feb 2024 | 8.43 | 8.43 | 8.43 | 8.32 | 8.32 | 139 |
27 Feb 2024 | 8.36 | 8.36 | 8.01 | 8.27 | 8.27 | 207 |
26 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
23 Feb 2024 | 8.00 | 8.00 | 7.99 | 7.96 | 7.96 | 168 |
22 Feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
21 Feb 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
20 Feb 2024 | 8.35 | 8.54 | 8.35 | 8.30 | 8.30 | 360 |
19 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
16 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
15 Feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
14 Feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
13 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
12 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
09 Feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
08 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.77 | 8.77 | 180 |
07 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
06 Feb 2024 | 8.96 | 8.96 | 8.96 | 8.74 | 8.74 | 1 |
05 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
02 Feb 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
01 Feb 2024 | 8.92 | 8.92 | 8.92 | 8.93 | 8.93 | 300 |
31 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
30 Jan 2024 | 9.22 | 9.22 | 9.22 | 8.94 | 8.94 | 3 |
29 Jan 2024 | 8.82 | 8.82 | 8.82 | 8.71 | 8.71 | 51 |
26 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
25 Jan 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
24 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.15 | 9.15 | 140 |
23 Jan 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
22 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
19 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
18 Jan 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
17 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
16 Jan 2024 | 8.71 | 8.71 | 8.71 | 8.73 | 8.73 | 630 |
15 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
12 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.83 | 8.83 | 4,000 |
11 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
10 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
09 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.02 | 9.02 | 191 |
08 Jan 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
05 Jan 2024 | 9.06 | 9.06 | 9.00 | 8.97 | 8.97 | 278 |
04 Jan 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
03 Jan 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
02 Jan 2024 | 9.30 | 9.59 | 9.30 | 9.16 | 9.16 | 2,130 |
29 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
28 Dec 2023 | 9.52 | 9.52 | 9.52 | 9.72 | 9.72 | 47 |
27 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.50 | 9.50 | 3,000 |
22 Dec 2023 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
21 Dec 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
20 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
19 Dec 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
18 Dec 2023 | 9.71 | 9.71 | 9.71 | 9.70 | 9.70 | 101 |
15 Dec 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |