Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 6.35 | 6.70 | 6.35 | 6.70 | 6.70 | 143 |
17 Apr 2024 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | - |
16 Apr 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - |
15 Apr 2024 | 6.85 | 7.00 | 6.60 | 6.60 | 6.60 | - |
12 Apr 2024 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | - |
11 Apr 2024 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | - |
10 Apr 2024 | 7.20 | 7.25 | 7.10 | 7.10 | 7.10 | - |
09 Apr 2024 | 7.10 | 7.20 | 7.05 | 7.10 | 7.10 | - |
08 Apr 2024 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | - |
05 Apr 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - |
04 Apr 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - |
03 Apr 2024 | 7.10 | 7.15 | 7.00 | 7.15 | 7.15 | - |
02 Apr 2024 | 7.35 | 7.35 | 7.05 | 7.10 | 7.10 | - |
28 Mar 2024 | 7.26 | 7.28 | 7.24 | 7.28 | 7.28 | - |
27 Mar 2024 | 7.14 | 7.14 | 7.04 | 7.12 | 7.12 | - |
26 Mar 2024 | 7.02 | 7.20 | 7.02 | 7.20 | 7.20 | - |
25 Mar 2024 | 7.18 | 7.18 | 6.96 | 7.00 | 7.00 | 143 |
22 Mar 2024 | 6.94 | 7.02 | 6.94 | 7.02 | 7.02 | - |
21 Mar 2024 | 6.88 | 7.06 | 6.88 | 6.90 | 6.90 | - |
20 Mar 2024 | 6.82 | 6.90 | 6.80 | 6.90 | 6.90 | - |
19 Mar 2024 | 6.84 | 6.88 | 6.82 | 6.88 | 6.88 | - |
18 Mar 2024 | 6.88 | 6.88 | 6.80 | 6.82 | 6.82 | - |
15 Mar 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - |
14 Mar 2024 | 6.90 | 6.90 | 6.72 | 6.78 | 6.78 | - |
13 Mar 2024 | 6.82 | 6.86 | 6.78 | 6.86 | 6.86 | - |
12 Mar 2024 | 6.82 | 6.86 | 6.76 | 6.78 | 6.78 | - |
11 Mar 2024 | 6.82 | 6.82 | 6.68 | 6.76 | 6.76 | - |
08 Mar 2024 | 6.90 | 6.94 | 6.76 | 6.76 | 6.76 | 20 |
07 Mar 2024 | 7.24 | 7.24 | 6.96 | 6.96 | 6.96 | - |
06 Mar 2024 | 7.04 | 7.12 | 7.04 | 7.06 | 7.06 | - |
05 Mar 2024 | 7.10 | 7.10 | 6.92 | 6.98 | 6.98 | - |
04 Mar 2024 | 7.22 | 7.22 | 7.00 | 7.04 | 7.04 | - |
01 Mar 2024 | 7.18 | 7.28 | 7.12 | 7.14 | 7.14 | - |
29 Feb 2024 | 7.26 | 7.26 | 7.12 | 7.16 | 7.16 | - |
28 Feb 2024 | 7.36 | 7.36 | 7.22 | 7.24 | 7.24 | - |
27 Feb 2024 | 7.20 | 7.36 | 7.20 | 7.32 | 7.32 | - |
26 Feb 2024 | 7.26 | 7.36 | 7.24 | 7.24 | 7.24 | - |
23 Feb 2024 | 7.42 | 7.42 | 7.18 | 7.34 | 7.34 | - |
22 Feb 2024 | 7.46 | 7.50 | 7.40 | 7.50 | 7.50 | - |
21 Feb 2024 | 7.32 | 7.44 | 7.32 | 7.36 | 7.36 | - |
20 Feb 2024 | 7.30 | 7.32 | 7.28 | 7.28 | 7.28 | - |
19 Feb 2024 | 7.38 | 7.38 | 7.28 | 7.30 | 7.30 | - |
16 Feb 2024 | 7.44 | 7.48 | 7.44 | 7.44 | 7.44 | - |
15 Feb 2024 | 7.42 | 7.48 | 7.38 | 7.42 | 7.42 | - |
14 Feb 2024 | 7.44 | 7.46 | 7.30 | 7.32 | 7.32 | 500 |
13 Feb 2024 | 7.72 | 7.72 | 7.38 | 7.40 | 7.40 | - |
12 Feb 2024 | 7.52 | 7.60 | 7.48 | 7.50 | 7.50 | - |
09 Feb 2024 | 7.68 | 7.68 | 7.52 | 7.56 | 7.56 | - |
08 Feb 2024 | 7.62 | 7.66 | 7.62 | 7.62 | 7.62 | - |
07 Feb 2024 | 7.74 | 7.74 | 7.62 | 7.62 | 7.62 | - |
06 Feb 2024 | 7.60 | 7.76 | 7.60 | 7.70 | 7.70 | - |
05 Feb 2024 | 7.84 | 7.84 | 7.58 | 7.58 | 7.58 | - |
02 Feb 2024 | 7.76 | 7.96 | 7.76 | 7.84 | 7.84 | - |
01 Feb 2024 | 7.74 | 7.74 | 7.66 | 7.72 | 7.72 | - |
31 Jan 2024 | 7.72 | 7.74 | 7.70 | 7.70 | 7.70 | - |
30 Jan 2024 | 7.84 | 7.84 | 7.74 | 7.74 | 7.74 | - |
29 Jan 2024 | 7.88 | 7.88 | 7.62 | 7.66 | 7.66 | 60 |
26 Jan 2024 | 7.76 | 7.76 | 7.64 | 7.72 | 7.72 | - |
25 Jan 2024 | 7.70 | 7.74 | 7.66 | 7.74 | 7.74 | - |
24 Jan 2024 | 7.46 | 7.68 | 7.46 | 7.64 | 7.64 | - |
23 Jan 2024 | 7.32 | 7.50 | 7.32 | 7.38 | 7.38 | - |
22 Jan 2024 | 7.26 | 7.30 | 7.24 | 7.24 | 7.24 | - |
19 Jan 2024 | 7.36 | 7.36 | 7.20 | 7.26 | 7.26 | - |
18 Jan 2024 | 7.28 | 7.30 | 7.26 | 7.26 | 7.26 | - |
17 Jan 2024 | 7.26 | 7.26 | 7.24 | 7.24 | 7.24 | - |
16 Jan 2024 | 7.50 | 7.50 | 7.20 | 7.28 | 7.28 | 985 |
15 Jan 2024 | 7.56 | 7.56 | 7.50 | 7.54 | 7.54 | - |
12 Jan 2024 | 7.72 | 7.72 | 7.50 | 7.50 | 7.50 | - |
11 Jan 2024 | 7.66 | 7.78 | 7.64 | 7.68 | 7.68 | - |
10 Jan 2024 | 7.90 | 7.90 | 7.74 | 7.74 | 7.74 | - |
09 Jan 2024 | 7.92 | 7.94 | 7.88 | 7.88 | 7.88 | - |
08 Jan 2024 | 7.70 | 7.92 | 7.70 | 7.92 | 7.92 | - |
05 Jan 2024 | 7.64 | 7.80 | 7.46 | 7.80 | 7.80 | 11 |
04 Jan 2024 | 7.58 | 7.68 | 7.58 | 7.62 | 7.62 | - |
03 Jan 2024 | 7.76 | 7.76 | 7.54 | 7.54 | 7.54 | - |
02 Jan 2024 | 7.90 | 7.92 | 7.74 | 7.74 | 7.74 | - |
29 Dec 2023 | 7.98 | 8.00 | 7.96 | 7.96 | 7.96 | - |
28 Dec 2023 | 8.04 | 8.04 | 7.94 | 7.94 | 7.94 | - |
27 Dec 2023 | 8.02 | 8.14 | 7.96 | 8.04 | 8.04 | 315 |
22 Dec 2023 | 8.06 | 8.06 | 7.92 | 7.92 | 7.92 | 12 |
21 Dec 2023 | 8.02 | 8.04 | 7.88 | 8.04 | 8.04 | 52 |
20 Dec 2023 | 8.06 | 8.06 | 8.00 | 8.04 | 8.04 | - |
19 Dec 2023 | 7.86 | 8.06 | 7.86 | 8.06 | 8.06 | - |
18 Dec 2023 | 7.90 | 8.06 | 7.90 | 7.96 | 7.96 | 100 |
15 Dec 2023 | 8.16 | 8.24 | 8.02 | 8.08 | 8.08 | - |
14 Dec 2023 | 8.06 | 8.24 | 8.04 | 8.12 | 8.12 | - |
13 Dec 2023 | 8.18 | 8.24 | 7.98 | 8.02 | 8.02 | 30 |
12 Dec 2023 | 8.14 | 8.16 | 8.06 | 8.16 | 8.16 | - |
11 Dec 2023 | 8.34 | 8.34 | 8.12 | 8.12 | 8.12 | - |
08 Dec 2023 | 8.36 | 8.42 | 8.36 | 8.38 | 8.38 | - |
07 Dec 2023 | 8.46 | 8.46 | 8.24 | 8.40 | 8.40 | - |
06 Dec 2023 | 8.28 | 8.56 | 8.28 | 8.56 | 8.56 | - |
05 Dec 2023 | 8.32 | 8.34 | 8.20 | 8.34 | 8.34 | 150 |
04 Dec 2023 | 8.32 | 8.34 | 8.28 | 8.30 | 8.30 | - |
01 Dec 2023 | 7.98 | 8.22 | 7.98 | 8.14 | 8.14 | - |
30 Nov 2023 | 8.06 | 8.10 | 7.94 | 8.00 | 8.00 | - |
29 Nov 2023 | 7.80 | 8.02 | 7.80 | 8.00 | 8.00 | - |
28 Nov 2023 | 7.68 | 7.74 | 7.68 | 7.72 | 7.72 | - |
27 Nov 2023 | 7.78 | 7.84 | 7.70 | 7.70 | 7.70 | - |
24 Nov 2023 | 7.84 | 7.84 | 7.66 | 7.66 | 7.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |