Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 650 |
25 Apr 2024 | 9.90 | 10.15 | 9.90 | 10.05 | 10.05 | 650 |
24 Apr 2024 | 9.84 | 10.05 | 9.84 | 10.05 | 10.05 | 290 |
23 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
22 Apr 2024 | 9.68 | 9.88 | 9.68 | 9.88 | 9.88 | 203 |
19 Apr 2024 | 9.72 | 9.72 | 9.60 | 9.60 | 9.60 | 200 |
18 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
17 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
16 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
15 Apr 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 200 |
12 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
11 Apr 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
10 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
09 Apr 2024 | 9.52 | 9.74 | 9.52 | 9.74 | 9.74 | 20 |
08 Apr 2024 | 9.56 | 9.66 | 9.56 | 9.66 | 9.66 | 300 |
05 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 200 |
04 Apr 2024 | 9.30 | 9.82 | 9.30 | 9.82 | 9.82 | 525 |
03 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
02 Apr 2024 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | 235 |
28 Mar 2024 | 9.42 | 10.25 | 9.42 | 10.10 | 10.10 | 968 |
27 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
26 Mar 2024 | 9.96 | 10.25 | 9.96 | 10.05 | 10.05 | 621 |
25 Mar 2024 | 10.10 | 10.45 | 10.10 | 10.40 | 10.40 | 950 |
22 Mar 2024 | 9.74 | 9.90 | 9.74 | 9.90 | 9.90 | 309 |
21 Mar 2024 | 9.16 | 9.80 | 9.16 | 9.80 | 9.80 | 110 |
20 Mar 2024 | 8.86 | 9.20 | 8.86 | 9.20 | 9.20 | 140 |
19 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
18 Mar 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
15 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
14 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
13 Mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
12 Mar 2024 | 8.62 | 8.90 | 8.62 | 8.90 | 8.90 | 1,000 |
11 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 500 |
08 Mar 2024 | 7.82 | 8.22 | 7.82 | 8.22 | 8.22 | 244 |
07 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
06 Mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
05 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
04 Mar 2024 | 8.30 | 8.30 | 8.14 | 8.14 | 8.14 | 496 |
01 Mar 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
29 Feb 2024 | 7.96 | 8.50 | 7.96 | 8.46 | 8.46 | 634 |
28 Feb 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
27 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 120 |
26 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
23 Feb 2024 | 7.92 | 7.98 | 7.92 | 7.96 | 7.96 | 270 |
22 Feb 2024 | 7.74 | 8.00 | 7.74 | 8.00 | 8.00 | 500 |
21 Feb 2024 | 8.22 | 8.22 | 7.74 | 7.74 | 7.74 | 600 |
20 Feb 2024 | 8.16 | 8.44 | 8.16 | 8.24 | 8.24 | 900 |
19 Feb 2024 | 8.26 | 8.36 | 8.26 | 8.28 | 8.28 | 1,100 |
16 Feb 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
15 Feb 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
14 Feb 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
13 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
12 Feb 2024 | 8.08 | 8.48 | 8.08 | 8.48 | 8.48 | 100 |
09 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
08 Feb 2024 | 8.14 | 8.42 | 8.14 | 8.42 | 8.42 | 100 |
07 Feb 2024 | 8.26 | 8.54 | 8.26 | 8.30 | 8.30 | 400 |
06 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
05 Feb 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
02 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
01 Feb 2024 | 8.22 | 8.54 | 8.22 | 8.54 | 8.54 | 1,080 |
31 Jan 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
30 Jan 2024 | 8.26 | 8.30 | 8.20 | 8.20 | 8.20 | 470 |
29 Jan 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
26 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
25 Jan 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
24 Jan 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
23 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
22 Jan 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
19 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
18 Jan 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
17 Jan 2024 | 8.38 | 8.64 | 8.38 | 8.64 | 8.64 | 210 |
16 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 150 |
15 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
12 Jan 2024 | 8.62 | 8.80 | 8.62 | 8.80 | 8.80 | 250 |
11 Jan 2024 | 8.62 | 8.80 | 8.62 | 8.80 | 8.80 | 599 |
10 Jan 2024 | 8.48 | 8.56 | 8.48 | 8.56 | 8.56 | 250 |
09 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
08 Jan 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
05 Jan 2024 | 8.76 | 8.82 | 8.76 | 8.82 | 8.82 | 650 |
04 Jan 2024 | 8.36 | 8.96 | 8.36 | 8.96 | 8.96 | 550 |
03 Jan 2024 | 8.44 | 8.66 | 8.44 | 8.54 | 8.54 | 537 |
02 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
29 Dec 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
28 Dec 2023 | 8.08 | 8.30 | 8.08 | 8.16 | 8.16 | 500 |
27 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
22 Dec 2023 | 7.98 | 8.08 | 7.98 | 8.08 | 8.08 | 70 |
21 Dec 2023 | 8.24 | 8.30 | 8.18 | 8.18 | 8.18 | 300 |
20 Dec 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
19 Dec 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
18 Dec 2023 | 8.12 | 8.56 | 8.12 | 8.56 | 8.56 | 1,500 |
15 Dec 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
14 Dec 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
13 Dec 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
12 Dec 2023 | 7.96 | 8.38 | 7.96 | 8.38 | 8.38 | 3,000 |
11 Dec 2023 | 8.36 | 8.36 | 7.92 | 8.00 | 8.00 | 1,306 |
08 Dec 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
07 Dec 2023 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 500 |
06 Dec 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
05 Dec 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
04 Dec 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |