Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,200 |
01 May 2024 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 2,600 |
30 Apr 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 1,600 |
29 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
26 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
25 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
24 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
23 Apr 2024 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 900 |
22 Apr 2024 | 8.01 | 8.14 | 8.01 | 8.14 | 8.14 | 800 |
19 Apr 2024 | 8.01 | 8.15 | 8.01 | 8.15 | 8.15 | 1,600 |
18 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 500 |
17 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 500 |
16 Apr 2024 | 8.07 | 8.11 | 8.07 | 8.11 | 8.11 | 10,000 |
15 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
12 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,100 |
11 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3,000 |
10 Apr 2024 | 7.81 | 8.15 | 7.81 | 8.15 | 8.15 | 1,400 |
09 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
08 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
05 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
04 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
03 Apr 2024 | 8.00 | 8.35 | 8.00 | 8.00 | 8.00 | 1,900 |
02 Apr 2024 | 8.49 | 8.49 | 7.70 | 8.00 | 8.00 | 8,400 |
01 Apr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 300 |
28 Mar 2024 | 8.80 | 8.80 | 8.50 | 8.80 | 8.80 | 900 |
27 Mar 2024 | 9.38 | 9.38 | 8.49 | 8.50 | 8.50 | 4,400 |
27 Mar 2024 | 11:10 Stock split | |||||
26 Mar 2024 | 8.61 | 8.61 | 8.55 | 8.55 | 8.55 | 2,640 |
25 Mar 2024 | 8.35 | 8.63 | 8.18 | 8.63 | 8.63 | 2,970 |
22 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
21 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 440 |
20 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 220 |
19 Mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 330 |
18 Mar 2024 | 8.28 | 8.40 | 8.28 | 8.40 | 8.40 | 550 |
15 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 220 |
14 Mar 2024 | 8.41 | 8.41 | 8.36 | 8.36 | 8.36 | 14,850 |
13 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
12 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 220 |
11 Mar 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
08 Mar 2024 | 8.38 | 8.73 | 8.36 | 8.36 | 8.36 | 5,720 |
07 Mar 2024 | 8.42 | 8.45 | 8.41 | 8.41 | 8.41 | 12,430 |
06 Mar 2024 | 8.46 | 8.73 | 8.45 | 8.73 | 8.73 | 6,160 |
05 Mar 2024 | 8.73 | 8.73 | 8.45 | 8.73 | 8.73 | 1,980 |
04 Mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 110 |
01 Mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 330 |
29 Feb 2024 | 8.73 | 8.73 | 8.72 | 8.72 | 8.72 | 660 |
28 Feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
27 Feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
26 Feb 2024 | 8.43 | 8.67 | 8.43 | 8.67 | 8.67 | 880 |
23 Feb 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
22 Feb 2024 | 8.59 | 8.67 | 8.41 | 8.67 | 8.67 | 14,630 |
21 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 110 |
20 Feb 2024 | 8.28 | 8.69 | 8.28 | 8.63 | 8.63 | 17,930 |
16 Feb 2024 | 8.68 | 8.68 | 8.24 | 8.64 | 8.64 | 11,330 |
15 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
14 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
13 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 110 |
12 Feb 2024 | 8.68 | 9.09 | 8.64 | 9.09 | 9.09 | 6,490 |
09 Feb 2024 | 8.68 | 8.76 | 8.68 | 8.76 | 8.76 | 3,190 |
08 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
07 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
06 Feb 2024 | 8.77 | 8.77 | 8.73 | 8.73 | 8.73 | 9,460 |
05 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
02 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 110 |
01 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 5,500 |
31 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
30 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
29 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
26 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
25 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
24 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
23 Jan 2024 | 8.76 | 8.76 | 8.64 | 8.76 | 8.76 | 1,650 |
22 Jan 2024 | 8.64 | 8.76 | 8.64 | 8.76 | 8.76 | 3,410 |
19 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
18 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
17 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 440 |
16 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
12 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
11 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
10 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 550 |
09 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
08 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
05 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
04 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 9,460 |
03 Jan 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 550 |
02 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
29 Dec 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
28 Dec 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
27 Dec 2023 | 8.55 | 8.55 | 8.19 | 8.55 | 8.55 | 21,890 |
26 Dec 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
22 Dec 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
21 Dec 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
20 Dec 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
19 Dec 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
18 Dec 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 110 |
15 Dec 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
14 Dec 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
13 Dec 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
12 Dec 2023 | 8.18 | 8.64 | 8.18 | 8.64 | 8.64 | 2,310 |
11 Dec 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |