Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 200 |
25 Apr 2024 | 8.16 | 8.34 | 8.15 | 8.34 | 8.34 | 1,600 |
24 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
23 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
22 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
19 Apr 2024 | 8.20 | 8.33 | 8.20 | 8.33 | 8.33 | 1,600 |
18 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
17 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 200 |
16 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
15 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
12 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
11 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 100 |
10 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 200 |
09 Apr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 500 |
08 Apr 2024 | 9.33 | 9.33 | 8.43 | 8.44 | 8.44 | 2,100 |
05 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
04 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 300 |
03 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
02 Apr 2024 | 8.45 | 8.80 | 8.45 | 8.80 | 8.80 | 1,300 |
01 Apr 2024 | 8.45 | 8.49 | 8.20 | 8.20 | 8.20 | 2,700 |
28 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 300 |
27 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
26 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 200 |
25 Mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
22 Mar 2024 | 8.43 | 8.68 | 8.43 | 8.68 | 8.68 | 400 |
21 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 300 |
20 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
19 Mar 2024 | 8.57 | 8.57 | 8.53 | 8.53 | 8.53 | 400 |
18 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 400 |
15 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 400 |
14 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 500 |
13 Mar 2024 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 500 |
12 Mar 2024 | 8.49 | 8.55 | 8.49 | 8.55 | 8.55 | 700 |
11 Mar 2024 | 8.81 | 9.16 | 8.81 | 9.16 | 9.16 | 1,300 |
08 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 500 |
07 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 300 |
06 Mar 2024 | 8.75 | 8.86 | 8.75 | 8.86 | 8.86 | 1,400 |
05 Mar 2024 | 8.45 | 8.80 | 8.20 | 8.80 | 8.80 | 2,200 |
04 Mar 2024 | 8.60 | 8.60 | 8.23 | 8.23 | 8.23 | 900 |
01 Mar 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 400 |
29 Feb 2024 | 8.58 | 8.98 | 8.58 | 8.98 | 8.98 | 500 |
28 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 800 |
27 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 300 |
26 Feb 2024 | 9.33 | 9.33 | 8.87 | 8.87 | 8.87 | 500 |
23 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 400 |
22 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
21 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 400 |
20 Feb 2024 | 8.95 | 9.60 | 8.95 | 9.07 | 9.07 | 3,000 |
16 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 400 |
15 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1,500 |
14 Feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
13 Feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 700 |
12 Feb 2024 | 8.70 | 8.89 | 8.70 | 8.88 | 8.88 | 1,400 |
09 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
08 Feb 2024 | 9.01 | 9.01 | 8.85 | 8.95 | 8.95 | 1,300 |
07 Feb 2024 | 9.45 | 9.48 | 8.53 | 8.60 | 8.60 | 3,000 |
06 Feb 2024 | 9.10 | 9.97 | 9.10 | 9.72 | 9.72 | 2,400 |
05 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 400 |
02 Feb 2024 | 8.50 | 9.68 | 8.50 | 9.02 | 9.02 | 5,200 |
01 Feb 2024 | 9.40 | 9.42 | 8.75 | 9.20 | 9.20 | 1,700 |
31 Jan 2024 | 8.82 | 9.73 | 8.82 | 9.29 | 9.29 | 1,500 |
30 Jan 2024 | 9.98 | 9.98 | 9.80 | 9.80 | 9.80 | 900 |
29 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 700 |
26 Jan 2024 | 9.10 | 10.22 | 8.95 | 9.75 | 9.75 | 2,700 |
25 Jan 2024 | 9.07 | 10.51 | 8.50 | 9.17 | 9.17 | 6,900 |
24 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 200 |
23 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
22 Jan 2024 | 8.75 | 9.17 | 8.75 | 9.17 | 9.17 | 800 |
19 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
18 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 400 |
17 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 800 |
16 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,300 |
12 Jan 2024 | 8.78 | 8.78 | 8.75 | 8.75 | 8.75 | 700 |
11 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
10 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
09 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
08 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
05 Jan 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
04 Jan 2024 | 8.50 | 8.78 | 8.50 | 8.78 | 8.78 | 400 |
03 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 200 |
02 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 500 |
29 Dec 2023 | 8.28 | 8.28 | 8.10 | 8.10 | 8.10 | 1,100 |
28 Dec 2023 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 700 |
27 Dec 2023 | 7.85 | 8.18 | 7.85 | 8.10 | 8.10 | 4,100 |
26 Dec 2023 | 7.65 | 7.80 | 7.53 | 7.73 | 7.73 | 2,700 |
22 Dec 2023 | 7.50 | 7.75 | 7.50 | 7.65 | 7.65 | 2,600 |
21 Dec 2023 | 8.25 | 8.49 | 7.57 | 7.57 | 7.57 | 3,200 |
20 Dec 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 300 |
19 Dec 2023 | 8.30 | 8.50 | 8.30 | 8.36 | 8.36 | 1,000 |
18 Dec 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 400 |
15 Dec 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 500 |
14 Dec 2023 | 8.35 | 8.80 | 8.35 | 8.42 | 8.42 | 1,000 |
13 Dec 2023 | 8.85 | 8.85 | 8.33 | 8.33 | 8.33 | 900 |
12 Dec 2023 | 8.14 | 8.75 | 8.10 | 8.75 | 8.75 | 1,100 |
11 Dec 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 600 |
08 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
07 Dec 2023 | 8.75 | 8.75 | 8.40 | 8.40 | 8.40 | 2,100 |
06 Dec 2023 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 100 |
05 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 600 |
04 Dec 2023 | 8.60 | 8.94 | 8.60 | 8.94 | 8.94 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |