Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.56 | 7.56 | 7.38 | 7.46 | 7.46 | 390 |
02 May 2024 | 7.44 | 7.60 | 7.44 | 7.48 | 7.48 | 1,802 |
30 Apr 2024 | 7.62 | 7.68 | 7.58 | 7.60 | 7.60 | - |
29 Apr 2024 | 7.64 | 7.90 | 7.52 | 7.62 | 7.62 | 110 |
26 Apr 2024 | 7.10 | 7.64 | 7.00 | 7.64 | 7.64 | 1,950 |
25 Apr 2024 | 7.42 | 7.58 | 7.02 | 7.02 | 7.02 | 3,540 |
24 Apr 2024 | 7.86 | 7.94 | 7.32 | 7.40 | 7.40 | 1,180 |
23 Apr 2024 | 7.86 | 7.94 | 7.82 | 7.84 | 7.84 | 1,517 |
22 Apr 2024 | 8.02 | 8.04 | 7.86 | 7.88 | 7.88 | 80 |
19 Apr 2024 | 8.10 | 8.12 | 8.02 | 8.02 | 8.02 | 80 |
18 Apr 2024 | 8.30 | 8.44 | 8.10 | 8.12 | 8.12 | 1,132 |
17 Apr 2024 | 8.62 | 8.64 | 8.28 | 8.32 | 8.32 | 2,050 |
16 Apr 2024 | 8.60 | 8.76 | 8.60 | 8.62 | 8.62 | 290 |
15 Apr 2024 | 8.58 | 8.74 | 8.58 | 8.60 | 8.60 | - |
12 Apr 2024 | 8.50 | 8.78 | 8.50 | 8.58 | 8.58 | 10 |
11 Apr 2024 | 8.76 | 8.90 | 8.50 | 8.50 | 8.50 | 542 |
10 Apr 2024 | 8.62 | 8.82 | 8.52 | 8.82 | 8.82 | 130 |
09 Apr 2024 | 8.82 | 8.96 | 8.60 | 8.64 | 8.64 | 1,170 |
08 Apr 2024 | 9.08 | 9.08 | 8.76 | 8.76 | 8.76 | 1,676 |
05 Apr 2024 | 9.08 | 9.16 | 9.00 | 9.02 | 9.02 | - |
04 Apr 2024 | 9.52 | 9.60 | 9.08 | 9.08 | 9.08 | 1,000 |
03 Apr 2024 | 9.12 | 9.78 | 9.10 | 9.50 | 9.50 | 1,950 |
02 Apr 2024 | 9.96 | 10.20 | 8.92 | 9.34 | 9.34 | 3,844 |
28 Mar 2024 | 10.02 | 10.14 | 10.02 | 10.04 | 10.04 | 340 |
27 Mar 2024 | 10.08 | 10.20 | 10.00 | 10.02 | 10.02 | 810 |
26 Mar 2024 | 10.32 | 10.50 | 10.02 | 10.06 | 10.06 | 5 |
25 Mar 2024 | 10.18 | 10.42 | 9.50 | 10.22 | 10.22 | 1,325 |
22 Mar 2024 | 9.20 | 9.94 | 9.11 | 9.80 | 9.80 | 340 |
21 Mar 2024 | 9.20 | 9.69 | 9.11 | 9.52 | 9.52 | 1,300 |
20 Mar 2024 | 8.89 | 9.31 | 8.89 | 9.14 | 9.14 | 100 |
19 Mar 2024 | 8.81 | 9.07 | 8.80 | 9.02 | 9.02 | 340 |
18 Mar 2024 | 8.78 | 8.93 | 8.77 | 8.82 | 8.82 | 200 |
15 Mar 2024 | 8.61 | 8.93 | 8.61 | 8.81 | 8.81 | 1,022 |
14 Mar 2024 | 9.01 | 9.08 | 8.54 | 8.61 | 8.61 | 466 |
13 Mar 2024 | 9.21 | 9.35 | 9.01 | 9.01 | 9.01 | 300 |
12 Mar 2024 | 9.12 | 9.25 | 9.00 | 9.21 | 9.21 | 1,000 |
11 Mar 2024 | 9.12 | 9.16 | 9.10 | 9.11 | 9.11 | - |
08 Mar 2024 | 9.25 | 9.35 | 9.11 | 9.12 | 9.12 | 315 |
07 Mar 2024 | 9.25 | 9.46 | 9.25 | 9.25 | 9.25 | 916 |
06 Mar 2024 | 9.16 | 9.40 | 9.16 | 9.25 | 9.25 | 1,506 |
05 Mar 2024 | 9.27 | 9.50 | 9.21 | 9.21 | 9.21 | 14 |
04 Mar 2024 | 9.48 | 9.76 | 9.47 | 9.50 | 9.50 | 750 |
01 Mar 2024 | 9.84 | 10.00 | 9.00 | 9.46 | 9.46 | 655 |
29 Feb 2024 | 9.87 | 9.91 | 9.80 | 9.87 | 9.87 | 1,540 |
28 Feb 2024 | 9.87 | 9.94 | 9.85 | 9.89 | 9.89 | - |
27 Feb 2024 | 9.96 | 10.04 | 9.84 | 9.89 | 9.89 | - |
26 Feb 2024 | 10.02 | 10.02 | 9.81 | 9.97 | 9.97 | 1,430 |
23 Feb 2024 | 10.16 | 10.18 | 9.96 | 10.12 | 10.12 | - |
22 Feb 2024 | 10.16 | 10.72 | 10.12 | 10.22 | 10.22 | - |
21 Feb 2024 | 9.88 | 10.32 | 9.88 | 10.32 | 10.32 | 260 |
20 Feb 2024 | 9.91 | 10.28 | 9.88 | 9.88 | 9.88 | 4 |
19 Feb 2024 | 10.10 | 10.10 | 9.80 | 9.88 | 9.88 | 1,040 |
16 Feb 2024 | 10.12 | 10.22 | 10.10 | 10.10 | 10.10 | 10 |
15 Feb 2024 | 10.22 | 10.36 | 10.12 | 10.12 | 10.12 | 1,100 |
14 Feb 2024 | 10.30 | 10.32 | 10.00 | 10.18 | 10.18 | 400 |
13 Feb 2024 | 10.46 | 10.54 | 10.30 | 10.30 | 10.30 | 300 |
12 Feb 2024 | 10.50 | 10.50 | 10.46 | 10.46 | 10.46 | 110 |
09 Feb 2024 | 10.36 | 10.56 | 10.32 | 10.50 | 10.50 | - |
08 Feb 2024 | 10.04 | 10.48 | 10.04 | 10.28 | 10.28 | 200 |
07 Feb 2024 | 10.08 | 10.24 | 10.06 | 10.06 | 10.06 | - |
06 Feb 2024 | 10.12 | 10.24 | 10.04 | 10.08 | 10.08 | 200 |
05 Feb 2024 | 10.24 | 10.28 | 10.00 | 10.10 | 10.10 | 500 |
02 Feb 2024 | 10.64 | 10.64 | 10.02 | 10.24 | 10.24 | 860 |
01 Feb 2024 | 10.34 | 10.50 | 10.26 | 10.26 | 10.26 | 500 |
31 Jan 2024 | 10.52 | 10.52 | 10.26 | 10.28 | 10.28 | - |
30 Jan 2024 | 10.26 | 10.68 | 10.16 | 10.52 | 10.52 | 3,800 |
29 Jan 2024 | 10.10 | 10.32 | 10.10 | 10.10 | 10.10 | 2,394 |
26 Jan 2024 | 9.90 | 10.40 | 9.90 | 10.08 | 10.08 | 866 |
25 Jan 2024 | 10.14 | 10.20 | 9.90 | 10.00 | 10.00 | 3,000 |
24 Jan 2024 | 10.22 | 10.22 | 10.12 | 10.12 | 10.12 | 380 |
23 Jan 2024 | 10.16 | 10.36 | 10.12 | 10.32 | 10.32 | 200 |
22 Jan 2024 | 10.66 | 10.72 | 10.26 | 10.28 | 10.28 | 2,440 |
19 Jan 2024 | 11.36 | 11.60 | 10.44 | 10.66 | 10.66 | 1,604 |
18 Jan 2024 | 11.36 | 11.52 | 11.24 | 11.50 | 11.50 | 280 |
17 Jan 2024 | 11.88 | 11.88 | 11.30 | 11.34 | 11.34 | 450 |
16 Jan 2024 | 11.88 | 12.02 | 11.88 | 11.90 | 11.90 | - |
15 Jan 2024 | 11.92 | 12.04 | 11.88 | 12.00 | 12.00 | - |
12 Jan 2024 | 11.84 | 12.02 | 11.82 | 12.02 | 12.02 | - |
11 Jan 2024 | 11.84 | 12.32 | 11.70 | 11.84 | 11.84 | - |
10 Jan 2024 | 12.02 | 12.12 | 11.84 | 11.84 | 11.84 | - |
09 Jan 2024 | 11.86 | 12.04 | 11.84 | 12.04 | 12.04 | 150 |
08 Jan 2024 | 11.64 | 11.96 | 11.64 | 11.86 | 11.86 | - |
05 Jan 2024 | 11.82 | 12.08 | 11.64 | 11.78 | 11.78 | 390 |
04 Jan 2024 | 12.02 | 12.16 | 11.84 | 11.84 | 11.84 | 330 |
03 Jan 2024 | 12.62 | 12.62 | 11.84 | 12.02 | 12.02 | 3,050 |
02 Jan 2024 | 12.26 | 12.70 | 12.26 | 12.68 | 12.68 | 1,472 |
29 Dec 2023 | 11.82 | 12.44 | 11.82 | 12.40 | 12.40 | 441 |
28 Dec 2023 | 11.82 | 12.44 | 11.82 | 12.16 | 12.16 | 7,080 |
27 Dec 2023 | 11.84 | 11.94 | 11.82 | 11.84 | 11.84 | 750 |
22 Dec 2023 | 12.04 | 12.12 | 11.58 | 11.60 | 11.60 | 700 |
21 Dec 2023 | 11.98 | 12.08 | 11.74 | 12.08 | 12.08 | 821 |
20 Dec 2023 | 12.12 | 12.20 | 11.66 | 11.82 | 11.82 | 491 |
19 Dec 2023 | 12.00 | 12.52 | 11.72 | 11.82 | 11.82 | 530 |
18 Dec 2023 | 12.40 | 12.50 | 12.00 | 12.00 | 12.00 | 91 |
15 Dec 2023 | 13.08 | 13.14 | 12.50 | 12.54 | 12.54 | 1,000 |
14 Dec 2023 | 13.62 | 13.96 | 11.88 | 13.04 | 13.04 | 2,360 |
13 Dec 2023 | 13.58 | 13.88 | 13.32 | 13.60 | 13.60 | 3,597 |
12 Dec 2023 | 11.20 | 13.46 | 11.08 | 12.86 | 12.86 | 10,999 |
11 Dec 2023 | 10.10 | 10.70 | 9.76 | 10.48 | 10.48 | 10,680 |
08 Dec 2023 | 9.63 | 9.85 | 9.58 | 9.61 | 9.61 | 2,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |