Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
07 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 200 |
06 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
03 May 2024 | 7.62 | 7.65 | 7.51 | 7.65 | 7.65 | 1,300 |
02 May 2024 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | 4,500 |
01 May 2024 | 8.00 | 8.00 | 7.55 | 7.55 | 7.55 | 2,700 |
30 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 700 |
29 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
26 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
25 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
24 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
23 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
22 Apr 2024 | 8.12 | 8.12 | 7.51 | 8.00 | 8.00 | 15,800 |
19 Apr 2024 | 8.10 | 8.10 | 8.02 | 8.02 | 8.02 | 1,000 |
18 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
17 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
16 Apr 2024 | 8.51 | 8.51 | 8.01 | 8.01 | 8.01 | 3,100 |
15 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1,000 |
12 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
11 Apr 2024 | 8.57 | 8.90 | 8.51 | 8.90 | 8.90 | 600 |
10 Apr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 700 |
09 Apr 2024 | 8.91 | 8.92 | 8.90 | 8.90 | 8.90 | 4,200 |
08 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
05 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 500 |
04 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
03 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 400 |
02 Apr 2024 | 9.12 | 9.15 | 9.07 | 9.15 | 9.15 | 5,900 |
01 Apr 2024 | 9.13 | 9.13 | 9.10 | 9.12 | 9.12 | 10,000 |
28 Mar 2024 | 9.16 | 9.18 | 9.11 | 9.11 | 9.11 | 5,300 |
27 Mar 2024 | 9.50 | 9.50 | 9.16 | 9.16 | 9.16 | 1,600 |
26 Mar 2024 | 10.20 | 10.20 | 9.37 | 9.37 | 9.37 | 4,600 |
25 Mar 2024 | 10.50 | 10.50 | 10.01 | 10.01 | 10.01 | 3,000 |
22 Mar 2024 | 10.50 | 11.00 | 10.25 | 10.25 | 10.25 | 5,000 |
21 Mar 2024 | 9.99 | 10.50 | 9.99 | 10.50 | 10.50 | 2,300 |
20 Mar 2024 | 10.00 | 10.00 | 9.53 | 9.53 | 9.53 | 1,700 |
19 Mar 2024 | 9.38 | 10.00 | 9.38 | 9.99 | 9.99 | 5,500 |
18 Mar 2024 | 9.21 | 9.39 | 9.21 | 9.38 | 9.38 | 1,000 |
15 Mar 2024 | 8.90 | 9.35 | 8.90 | 9.35 | 9.35 | 1,000 |
14 Mar 2024 | 8.25 | 8.75 | 8.25 | 8.75 | 8.75 | 5,700 |
13 Mar 2024 | 8.00 | 8.50 | 7.99 | 8.26 | 8.26 | 4,200 |
12 Mar 2024 | 8.09 | 8.60 | 8.09 | 8.60 | 8.60 | 5,400 |
11 Mar 2024 | 7.88 | 8.63 | 7.75 | 8.14 | 8.14 | 2,800 |
08 Mar 2024 | 7.70 | 7.89 | 7.65 | 7.85 | 7.85 | 98,800 |
07 Mar 2024 | 7.62 | 7.65 | 7.60 | 7.65 | 7.65 | 4,400 |
06 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1,200 |
05 Mar 2024 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | 5,800 |
04 Mar 2024 | 7.60 | 7.68 | 7.60 | 7.63 | 7.63 | 5,800 |
01 Mar 2024 | 7.51 | 7.71 | 7.51 | 7.70 | 7.70 | 4,700 |
29 Feb 2024 | 7.64 | 7.69 | 7.55 | 7.60 | 7.60 | 7,400 |
28 Feb 2024 | 7.69 | 7.75 | 7.69 | 7.70 | 7.70 | 11,800 |
27 Feb 2024 | 7.88 | 7.94 | 7.05 | 7.72 | 7.72 | 3,300 |
26 Feb 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 1,300 |
23 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1,100 |
22 Feb 2024 | 8.10 | 8.10 | 8.05 | 8.07 | 8.07 | 800 |
21 Feb 2024 | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | 1,100 |
20 Feb 2024 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | 500 |
16 Feb 2024 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | 300 |
15 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1,000 |
14 Feb 2024 | 8.25 | 8.35 | 8.15 | 8.35 | 8.35 | 3,900 |
13 Feb 2024 | 8.35 | 8.40 | 8.19 | 8.25 | 8.25 | 4,600 |
12 Feb 2024 | 8.35 | 8.36 | 8.35 | 8.36 | 8.36 | 500 |
09 Feb 2024 | 8.70 | 8.70 | 8.29 | 8.35 | 8.35 | 17,300 |
08 Feb 2024 | 8.80 | 8.80 | 8.51 | 8.68 | 8.68 | 27,300 |
07 Feb 2024 | 8.70 | 8.70 | 8.10 | 8.70 | 8.70 | 15,600 |
06 Feb 2024 | 8.70 | 8.71 | 8.70 | 8.70 | 8.70 | 4,700 |
05 Feb 2024 | 8.75 | 8.79 | 8.70 | 8.70 | 8.70 | 10,700 |
02 Feb 2024 | 8.81 | 8.89 | 8.55 | 8.75 | 8.75 | 47,700 |
01 Feb 2024 | 8.93 | 8.93 | 8.85 | 8.90 | 8.90 | 11,200 |
31 Jan 2024 | 8.81 | 9.00 | 8.81 | 9.00 | 9.00 | 19,600 |
30 Jan 2024 | 8.75 | 9.00 | 8.75 | 8.86 | 8.86 | 2,600 |
29 Jan 2024 | 9.03 | 9.10 | 8.70 | 8.70 | 8.70 | 6,000 |
26 Jan 2024 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 3,500 |
25 Jan 2024 | 9.05 | 9.12 | 9.00 | 9.00 | 9.00 | 6,900 |
24 Jan 2024 | 9.07 | 9.10 | 9.02 | 9.09 | 9.09 | 3,900 |
23 Jan 2024 | 9.45 | 9.46 | 9.02 | 9.08 | 9.08 | 8,000 |
22 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2,300 |
19 Jan 2024 | 9.45 | 9.50 | 9.45 | 9.45 | 9.45 | 1,600 |
18 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 700 |
17 Jan 2024 | 9.50 | 9.50 | 9.20 | 9.45 | 9.45 | 2,100 |
16 Jan 2024 | 9.61 | 9.61 | 9.60 | 9.60 | 9.60 | 5,600 |
12 Jan 2024 | 9.65 | 9.98 | 9.61 | 9.61 | 9.61 | 2,600 |
11 Jan 2024 | 9.65 | 9.66 | 9.65 | 9.65 | 9.65 | 1,900 |
10 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 200 |
09 Jan 2024 | 9.67 | 9.72 | 9.67 | 9.67 | 9.67 | 400 |
08 Jan 2024 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | 1,300 |
05 Jan 2024 | 9.74 | 9.90 | 9.74 | 9.90 | 9.90 | 6,400 |
04 Jan 2024 | 9.49 | 9.60 | 9.49 | 9.60 | 9.60 | 3,700 |
03 Jan 2024 | 9.49 | 9.50 | 9.44 | 9.44 | 9.44 | 1,400 |
02 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 300 |
29 Dec 2023 | 9.50 | 9.55 | 9.34 | 9.55 | 9.55 | 3,800 |
28 Dec 2023 | 9.31 | 9.60 | 9.24 | 9.59 | 9.59 | 3,600 |
27 Dec 2023 | 9.20 | 9.51 | 9.13 | 9.50 | 9.50 | 22,200 |
26 Dec 2023 | 9.27 | 9.37 | 9.27 | 9.37 | 9.37 | 1,300 |
22 Dec 2023 | 9.32 | 9.45 | 9.32 | 9.35 | 9.35 | 18,000 |
21 Dec 2023 | 9.37 | 9.44 | 9.30 | 9.32 | 9.32 | 20,900 |
20 Dec 2023 | 9.15 | 9.39 | 9.15 | 9.36 | 9.36 | 42,000 |
19 Dec 2023 | 9.20 | 9.30 | 9.05 | 9.20 | 9.20 | 16,800 |
18 Dec 2023 | 9.25 | 9.30 | 9.20 | 9.30 | 9.30 | 1,100 |
15 Dec 2023 | 9.30 | 9.41 | 9.30 | 9.30 | 9.30 | 3,200 |
14 Dec 2023 | 9.40 | 9.60 | 9.11 | 9.11 | 9.11 | 8,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |