Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 14.60 | 14.75 | 14.30 | 14.45 | 14.45 | 2,280 |
10 May 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 510 |
09 May 2024 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | 250 |
08 May 2024 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 307 |
07 May 2024 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 100 |
06 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
03 May 2024 | 13.00 | 13.45 | 13.00 | 13.45 | 13.45 | 600 |
02 May 2024 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 605 |
30 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
29 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
26 Apr 2024 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 270 |
25 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
24 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
23 Apr 2024 | 12.75 | 12.95 | 12.75 | 12.95 | 12.95 | 500 |
22 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
19 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
18 Apr 2024 | 12.70 | 13.00 | 12.60 | 12.70 | 12.70 | 789 |
17 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
16 Apr 2024 | 12.55 | 12.65 | 12.55 | 12.65 | 12.65 | 900 |
15 Apr 2024 | 12.40 | 12.85 | 12.40 | 12.80 | 12.80 | 400 |
12 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 300 |
11 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
10 Apr 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 450 |
09 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
08 Apr 2024 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 147 |
05 Apr 2024 | 13.25 | 13.55 | 13.25 | 13.55 | 13.55 | 2 |
04 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
03 Apr 2024 | 14.00 | 14.00 | 13.00 | 13.20 | 13.20 | 995 |
02 Apr 2024 | 12.30 | 14.05 | 12.30 | 14.05 | 14.05 | 1,206 |
28 Mar 2024 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | 240 |
27 Mar 2024 | 11.95 | 12.15 | 11.95 | 12.15 | 12.15 | 550 |
26 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
25 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
22 Mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
21 Mar 2024 | 11.55 | 12.10 | 11.55 | 12.10 | 12.10 | 1,000 |
20 Mar 2024 | 11.35 | 11.80 | 11.35 | 11.80 | 11.80 | 100 |
19 Mar 2024 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 60 |
18 Mar 2024 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | 250 |
15 Mar 2024 | 11.90 | 12.05 | 11.25 | 11.50 | 11.50 | 1,680 |
14 Mar 2024 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | 440 |
13 Mar 2024 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 1,279 |
12 Mar 2024 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | 625 |
11 Mar 2024 | 11.10 | 11.30 | 11.10 | 11.25 | 11.25 | 1,000 |
08 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
07 Mar 2024 | 10.35 | 10.65 | 10.30 | 10.30 | 10.30 | 1,930 |
06 Mar 2024 | 10.25 | 10.70 | 10.25 | 10.60 | 10.60 | 380 |
05 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
04 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
01 Mar 2024 | 10.15 | 10.15 | 9.94 | 9.94 | 9.94 | 60 |
29 Feb 2024 | 10.10 | 10.30 | 10.10 | 10.15 | 10.15 | 737 |
28 Feb 2024 | 9.82 | 10.30 | 9.82 | 10.30 | 10.30 | 3,300 |
27 Feb 2024 | 9.74 | 10.00 | 9.74 | 9.80 | 9.80 | 283 |
26 Feb 2024 | 9.58 | 9.86 | 9.58 | 9.86 | 9.86 | 305 |
23 Feb 2024 | 9.62 | 9.86 | 9.58 | 9.58 | 9.58 | 1,200 |
22 Feb 2024 | 9.44 | 9.72 | 9.44 | 9.72 | 9.72 | 600 |
21 Feb 2024 | 9.50 | 9.68 | 9.50 | 9.50 | 9.50 | 2,075 |
20 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
19 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
16 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
15 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
14 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
13 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
12 Feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
09 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
08 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
07 Feb 2024 | 8.84 | 8.88 | 8.84 | 8.88 | 8.88 | 78 |
06 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
05 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
02 Feb 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
01 Feb 2024 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | 150 |
31 Jan 2024 | 8.92 | 9.18 | 8.92 | 9.18 | 9.18 | 50 |
30 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
29 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
26 Jan 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
25 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
24 Jan 2024 | 9.06 | 9.18 | 9.06 | 9.10 | 9.10 | 116 |
23 Jan 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
22 Jan 2024 | 8.58 | 8.64 | 8.58 | 8.64 | 8.64 | 620 |
19 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
18 Jan 2024 | 8.86 | 8.96 | 8.86 | 8.96 | 8.96 | 150 |
17 Jan 2024 | 8.94 | 9.06 | 8.94 | 9.06 | 9.06 | 500 |
16 Jan 2024 | 8.76 | 9.10 | 8.76 | 9.10 | 9.10 | 3,100 |
15 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
12 Jan 2024 | 8.62 | 8.88 | 8.62 | 8.88 | 8.88 | 300 |
11 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
10 Jan 2024 | 8.54 | 8.62 | 8.54 | 8.62 | 8.62 | 20 |
09 Jan 2024 | 8.62 | 8.62 | 8.50 | 8.50 | 8.50 | 3,000 |
08 Jan 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 60 |
05 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
04 Jan 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
03 Jan 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
02 Jan 2024 | 8.42 | 8.62 | 8.42 | 8.62 | 8.62 | 2,530 |
29 Dec 2023 | 8.44 | 8.44 | 8.42 | 8.42 | 8.42 | 60 |
28 Dec 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
27 Dec 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
22 Dec 2023 | 8.34 | 8.66 | 8.34 | 8.66 | 8.66 | 200 |
21 Dec 2023 | 8.02 | 8.58 | 8.02 | 8.54 | 8.54 | 700 |
20 Dec 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
19 Dec 2023 | 8.04 | 8.08 | 8.04 | 8.06 | 8.06 | 426 |
18 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 90 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |