Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 7.58 | 7.66 | 7.58 | 7.66 | 7.66 | 229 |
09 May 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
08 May 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
07 May 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
06 May 2024 | 8.46 | 8.52 | 8.30 | 8.48 | 8.48 | 25,900 |
03 May 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
02 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
30 Apr 2024 | 8.36 | 8.70 | 8.36 | 8.70 | 8.70 | 20,000 |
29 Apr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
26 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
25 Apr 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
24 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
23 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
22 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
19 Apr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
18 Apr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 150 |
17 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
16 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
15 Apr 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
12 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
11 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
10 Apr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
09 Apr 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
08 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
05 Apr 2024 | 8.02 | 8.10 | 8.02 | 8.10 | 8.10 | 1,800 |
04 Apr 2024 | 8.12 | 8.23 | 8.12 | 8.16 | 8.16 | 22,670 |
03 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
02 Apr 2024 | 8.65 | 8.66 | 8.65 | 8.66 | 8.66 | 600 |
28 Mar 2024 | 8.53 | 8.89 | 8.53 | 8.78 | 8.78 | 1,014 |
28 Mar 2024 | 8 Dividend | |||||
28 Mar 2024 | 10:1 Stock split | |||||
27 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 0.16 | - |
26 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 0.17 | - |
25 Mar 2024 | 8.33 | 8.36 | 8.33 | 8.36 | 0.16 | 2,000 |
22 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 0.16 | - |
21 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 0.16 | - |
20 Mar 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 0.15 | - |
19 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 0.15 | - |
18 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 0.15 | - |
15 Mar 2024 | 7.51 | 7.53 | 7.51 | 7.53 | 0.15 | 2,000 |
14 Mar 2024 | 7.35 | 7.42 | 7.35 | 7.42 | 0.15 | 1,000 |
13 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 0.14 | - |
12 Mar 2024 | 7.37 | 7.46 | 7.37 | 7.46 | 0.15 | 1,200 |
11 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 0.15 | - |
08 Mar 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 0.15 | - |
07 Mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 0.15 | - |
06 Mar 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 0.15 | - |
05 Mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 0.15 | 30 |
04 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 0.14 | 110 |
01 Mar 2024 | 7.31 | 7.39 | 7.31 | 7.39 | 0.14 | 2,000 |
29 Feb 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 0.14 | - |
28 Feb 2024 | 7.29 | 7.32 | 7.29 | 7.32 | 0.14 | 500 |
27 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 0.14 | - |
26 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 0.14 | - |
23 Feb 2024 | 7.20 | 7.39 | 7.20 | 7.35 | 0.14 | 1,600 |
22 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 0.14 | - |
21 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 0.14 | - |
20 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 0.14 | - |
19 Feb 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 0.14 | - |
16 Feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 0.13 | - |
15 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 0.13 | - |
14 Feb 2024 | 6.49 | 6.62 | 6.49 | 6.60 | 0.13 | 4,580 |
13 Feb 2024 | 6.56 | 6.56 | 6.51 | 6.51 | 0.13 | 900 |
12 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 0.13 | - |
09 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 0.12 | - |
08 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 0.13 | - |
07 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 0.13 | - |
06 Feb 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 0.13 | - |
05 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 0.12 | - |
02 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 0.12 | - |
01 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 0.12 | - |
31 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 0.12 | 1,000 |
30 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 0.12 | - |
29 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 0.12 | - |
26 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 0.11 | - |
25 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 0.12 | - |
24 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 0.12 | - |
23 Jan 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 0.12 | - |
22 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 0.11 | - |
19 Jan 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 0.11 | - |
18 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 0.11 | - |
17 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 0.11 | - |
16 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 0.12 | - |
15 Jan 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 0.11 | - |
12 Jan 2024 | 5.71 | 5.76 | 5.71 | 5.76 | 0.11 | 2,000 |
11 Jan 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 0.11 | - |
10 Jan 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 0.11 | - |
09 Jan 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 0.11 | - |
08 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 0.11 | - |
05 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 0.11 | - |
04 Jan 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 0.10 | - |
03 Jan 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 0.10 | - |
02 Jan 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 0.10 | - |
29 Dec 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 0.10 | - |
28 Dec 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 0.10 | - |
27 Dec 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 0.10 | - |
22 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 0.10 | - |
21 Dec 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 0.10 | - |
20 Dec 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 0.10 | - |
19 Dec 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 0.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |