Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 8.33 | 8.40 | 8.33 | 8.40 | 8.40 | 4,883 |
29 Apr 2024 | 7.87 | 8.18 | 7.87 | 8.18 | 8.18 | 1,183 |
26 Apr 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
25 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 700 |
24 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
23 Apr 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
22 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
19 Apr 2024 | 8.27 | 8.27 | 8.25 | 8.25 | 8.25 | 2,850 |
18 Apr 2024 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 600 |
17 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
16 Apr 2024 | 8.07 | 8.08 | 8.07 | 8.08 | 8.08 | 3,200 |
15 Apr 2024 | 8.49 | 8.72 | 8.49 | 8.72 | 8.72 | 900 |
12 Apr 2024 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 1,000 |
11 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1,000 |
10 Apr 2024 | 8.02 | 8.03 | 8.02 | 8.03 | 8.03 | 669 |
09 Apr 2024 | 8.22 | 8.28 | 8.22 | 8.22 | 8.22 | 2,890 |
08 Apr 2024 | 8.01 | 8.17 | 8.01 | 8.17 | 8.17 | 482 |
05 Apr 2024 | 8.02 | 8.20 | 8.01 | 8.01 | 8.01 | 2,200 |
04 Apr 2024 | 8.14 | 8.25 | 8.13 | 8.25 | 8.25 | 1,382 |
03 Apr 2024 | 8.22 | 8.35 | 8.20 | 8.35 | 8.35 | 4,630 |
02 Apr 2024 | 8.57 | 8.79 | 8.57 | 8.57 | 8.57 | 4,520 |
28 Mar 2024 | 8.26 | 8.64 | 8.26 | 8.57 | 8.57 | 14,315 |
28 Mar 2024 | 8 Dividend | |||||
28 Mar 2024 | 10:1 Stock split | |||||
27 Mar 2024 | 8.26 | 8.26 | 8.20 | 8.20 | 0.20 | 4,650 |
26 Mar 2024 | 8.31 | 8.48 | 8.31 | 8.48 | 0.21 | 14,060 |
25 Mar 2024 | 8.25 | 8.35 | 8.25 | 8.35 | 0.20 | 2,150 |
22 Mar 2024 | 8.22 | 8.35 | 8.22 | 8.33 | 0.20 | 1,900 |
21 Mar 2024 | 8.10 | 8.25 | 8.10 | 8.24 | 0.20 | 280 |
20 Mar 2024 | 7.67 | 7.94 | 7.67 | 7.94 | 0.19 | 600 |
19 Mar 2024 | 7.78 | 7.91 | 7.78 | 7.91 | 0.19 | 500 |
18 Mar 2024 | 7.63 | 7.87 | 7.63 | 7.87 | 0.19 | 1,300 |
15 Mar 2024 | 7.51 | 7.55 | 7.51 | 7.55 | 0.18 | 11,500 |
14 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 0.18 | 1,500 |
13 Mar 2024 | 7.38 | 7.40 | 7.38 | 7.39 | 0.18 | 3,500 |
12 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 0.18 | - |
11 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 0.18 | - |
08 Mar 2024 | 7.77 | 7.79 | 7.77 | 7.79 | 0.19 | 2,000 |
07 Mar 2024 | 7.64 | 7.70 | 7.64 | 7.70 | 0.19 | 2,850 |
06 Mar 2024 | 7.69 | 7.86 | 7.69 | 7.86 | 0.19 | 1,900 |
05 Mar 2024 | 7.49 | 7.56 | 7.49 | 7.56 | 0.18 | 300 |
04 Mar 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 0.18 | - |
01 Mar 2024 | 7.31 | 7.45 | 7.31 | 7.45 | 0.18 | 810 |
29 Feb 2024 | 7.25 | 7.35 | 7.25 | 7.35 | 0.18 | 120 |
28 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 0.17 | - |
27 Feb 2024 | 7.36 | 7.36 | 7.30 | 7.30 | 0.18 | - |
26 Feb 2024 | 7.18 | 7.24 | 7.11 | 7.20 | 0.18 | 4,260 |
23 Feb 2024 | 6.97 | 7.37 | 6.97 | 7.37 | 0.18 | 4,890 |
22 Feb 2024 | 7.06 | 7.17 | 7.06 | 7.17 | 0.17 | 500 |
21 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 0.17 | - |
20 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 0.17 | - |
19 Feb 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 0.17 | - |
16 Feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 0.17 | - |
15 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 0.16 | - |
14 Feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 0.16 | - |
13 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 0.16 | - |
12 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 0.15 | - |
09 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 0.15 | - |
08 Feb 2024 | 6.38 | 6.43 | 6.38 | 6.43 | 0.16 | 2,500 |
07 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 0.16 | - |
06 Feb 2024 | 6.68 | 6.85 | 6.68 | 6.85 | 0.17 | 5,410 |
05 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 0.15 | - |
02 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 0.15 | - |
01 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 0.15 | - |
31 Jan 2024 | 6.18 | 6.25 | 6.18 | 6.25 | 0.15 | 200 |
30 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 0.15 | - |
29 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 0.15 | - |
26 Jan 2024 | 5.85 | 5.86 | 5.77 | 5.77 | 0.14 | 20 |
25 Jan 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 0.15 | 5,220 |
24 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 0.14 | - |
23 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 0.14 | - |
22 Jan 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 0.14 | - |
19 Jan 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 0.14 | - |
18 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 0.14 | - |
17 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 0.14 | - |
16 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 0.14 | - |
15 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 0.15 | 600 |
12 Jan 2024 | 5.71 | 5.91 | 5.71 | 5.91 | 0.14 | 350 |
11 Jan 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 0.14 | 300 |
10 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 0.13 | - |
09 Jan 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 0.13 | - |
08 Jan 2024 | 5.42 | 5.48 | 5.42 | 5.48 | 0.13 | 1,000 |
05 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 0.13 | - |
04 Jan 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 0.13 | - |
03 Jan 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 0.13 | - |
02 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 0.13 | - |
29 Dec 2023 | 5.24 | 5.30 | 5.24 | 5.30 | 0.13 | - |
28 Dec 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 0.13 | - |
27 Dec 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 0.13 | - |
22 Dec 2023 | 5.00 | 5.05 | 5.00 | 5.05 | 0.12 | 40 |
21 Dec 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 0.12 | - |
20 Dec 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 0.12 | - |
19 Dec 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 0.12 | - |
18 Dec 2023 | 4.85 | 4.91 | 4.85 | 4.91 | 0.12 | 2,000 |
15 Dec 2023 | 4.86 | 4.88 | 4.86 | 4.88 | 0.12 | - |
14 Dec 2023 | 4.91 | 4.91 | 4.82 | 4.82 | 0.12 | 280 |
13 Dec 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 0.12 | - |
12 Dec 2023 | 4.97 | 4.98 | 4.97 | 4.98 | 0.12 | 2,000 |
11 Dec 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 0.12 | - |
08 Dec 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 0.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |