Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 1,564 |
09 May 2024 | 7.65 | 7.87 | 7.51 | 7.87 | 7.87 | 19,500 |
08 May 2024 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | 600 |
07 May 2024 | 7.68 | 7.69 | 7.40 | 7.40 | 7.40 | 13,800 |
06 May 2024 | 7.47 | 7.70 | 7.45 | 7.46 | 7.46 | 2,000 |
03 May 2024 | 7.72 | 7.73 | 7.47 | 7.65 | 7.65 | 1,600 |
02 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 400 |
01 May 2024 | 7.63 | 7.68 | 7.62 | 7.68 | 7.68 | 800 |
30 Apr 2024 | 7.68 | 7.84 | 7.59 | 7.77 | 7.77 | 7,000 |
29 Apr 2024 | 7.51 | 7.59 | 7.51 | 7.59 | 7.59 | 700 |
26 Apr 2024 | 7.65 | 7.65 | 7.61 | 7.61 | 7.61 | 1,600 |
25 Apr 2024 | 7.51 | 7.58 | 7.51 | 7.58 | 7.58 | 1,000 |
24 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
23 Apr 2024 | 7.61 | 7.70 | 7.53 | 7.64 | 7.64 | 1,700 |
22 Apr 2024 | 7.50 | 7.88 | 7.50 | 7.71 | 7.71 | 2,800 |
19 Apr 2024 | 7.53 | 7.60 | 7.37 | 7.49 | 7.49 | 8,800 |
18 Apr 2024 | 7.54 | 7.73 | 7.51 | 7.70 | 7.70 | 2,200 |
17 Apr 2024 | 7.55 | 7.72 | 7.55 | 7.72 | 7.72 | 300 |
16 Apr 2024 | 7.65 | 7.74 | 7.65 | 7.74 | 7.74 | 200 |
15 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 300 |
12 Apr 2024 | 7.66 | 7.79 | 7.66 | 7.75 | 7.75 | 1,300 |
11 Apr 2024 | 7.64 | 7.90 | 7.61 | 7.80 | 7.80 | 3,000 |
10 Apr 2024 | 7.75 | 7.99 | 7.75 | 7.80 | 7.80 | 1,000 |
09 Apr 2024 | 7.87 | 8.00 | 7.77 | 7.90 | 7.90 | 4,200 |
08 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 300 |
05 Apr 2024 | 7.99 | 8.00 | 7.90 | 8.00 | 8.00 | 6,800 |
04 Apr 2024 | 7.98 | 7.99 | 7.84 | 7.99 | 7.99 | 3,800 |
03 Apr 2024 | 7.98 | 8.11 | 7.95 | 8.01 | 8.01 | 3,300 |
02 Apr 2024 | 8.02 | 8.38 | 7.86 | 8.00 | 8.00 | 5,500 |
01 Apr 2024 | 8.11 | 8.45 | 8.11 | 8.23 | 8.23 | 11,200 |
28 Mar 2024 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | 300 |
27 Mar 2024 | 8.55 | 8.55 | 8.39 | 8.39 | 8.39 | 700 |
26 Mar 2024 | 8.45 | 8.45 | 8.30 | 8.36 | 8.36 | 14,200 |
25 Mar 2024 | 7.98 | 8.65 | 7.75 | 8.45 | 8.45 | 15,300 |
22 Mar 2024 | 7.77 | 7.99 | 7.76 | 7.98 | 7.98 | 4,700 |
21 Mar 2024 | 8.10 | 8.16 | 7.85 | 7.90 | 7.90 | 17,100 |
20 Mar 2024 | 8.06 | 8.30 | 8.06 | 8.19 | 8.19 | 1,600 |
19 Mar 2024 | 8.09 | 8.32 | 8.06 | 8.06 | 8.06 | 5,800 |
18 Mar 2024 | 8.36 | 8.36 | 8.16 | 8.16 | 8.16 | 1,800 |
15 Mar 2024 | 8.37 | 8.37 | 8.18 | 8.30 | 8.30 | 1,700 |
14 Mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 300 |
13 Mar 2024 | 8.40 | 8.40 | 8.26 | 8.35 | 8.35 | 6,100 |
12 Mar 2024 | 8.37 | 8.40 | 8.37 | 8.40 | 8.40 | 900 |
11 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 400 |
08 Mar 2024 | 8.35 | 8.49 | 8.35 | 8.45 | 8.45 | 3,600 |
07 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 600 |
06 Mar 2024 | 8.25 | 8.94 | 8.25 | 8.50 | 8.50 | 3,800 |
05 Mar 2024 | 8.40 | 8.48 | 8.06 | 8.21 | 8.21 | 95,200 |
04 Mar 2024 | 8.40 | 8.50 | 8.28 | 8.28 | 8.28 | 2,900 |
01 Mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2,600 |
29 Feb 2024 | 8.60 | 8.60 | 8.47 | 8.47 | 8.47 | 1,100 |
28 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
27 Feb 2024 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | 900 |
26 Feb 2024 | 8.40 | 8.58 | 8.40 | 8.58 | 8.58 | 1,500 |
23 Feb 2024 | 8.44 | 8.53 | 8.40 | 8.53 | 8.53 | 2,900 |
22 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 200 |
21 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4,900 |
20 Feb 2024 | 8.41 | 8.79 | 8.40 | 8.70 | 8.70 | 3,600 |
16 Feb 2024 | 8.51 | 8.77 | 8.51 | 8.70 | 8.70 | 2,200 |
15 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2,900 |
14 Feb 2024 | 8.75 | 8.75 | 8.73 | 8.74 | 8.74 | 2,500 |
13 Feb 2024 | 8.63 | 9.00 | 8.41 | 8.50 | 8.50 | 10,200 |
12 Feb 2024 | 8.74 | 8.75 | 8.62 | 8.62 | 8.62 | 6,700 |
09 Feb 2024 | 9.13 | 9.13 | 8.70 | 8.70 | 8.70 | 1,500 |
08 Feb 2024 | 8.85 | 8.98 | 8.75 | 8.75 | 8.75 | 26,400 |
07 Feb 2024 | 8.93 | 8.93 | 8.85 | 8.85 | 8.85 | 2,000 |
06 Feb 2024 | 8.85 | 9.06 | 8.85 | 8.90 | 8.90 | 6,000 |
05 Feb 2024 | 8.91 | 8.91 | 8.76 | 8.85 | 8.85 | 33,600 |
02 Feb 2024 | 8.85 | 8.94 | 8.76 | 8.85 | 8.85 | 2,000 |
01 Feb 2024 | 8.92 | 9.00 | 8.75 | 8.85 | 8.85 | 114,000 |
31 Jan 2024 | 9.20 | 9.45 | 8.75 | 8.82 | 8.82 | 13,100 |
30 Jan 2024 | 8.75 | 9.51 | 8.75 | 9.45 | 9.45 | 19,900 |
29 Jan 2024 | 8.62 | 8.62 | 8.05 | 8.40 | 8.40 | 3,600 |
26 Jan 2024 | 8.28 | 8.41 | 8.06 | 8.31 | 8.31 | 3,500 |
25 Jan 2024 | 8.40 | 8.49 | 8.15 | 8.49 | 8.49 | 21,300 |
24 Jan 2024 | 8.50 | 8.50 | 8.18 | 8.20 | 8.20 | 900 |
23 Jan 2024 | 8.06 | 8.33 | 7.89 | 8.16 | 8.16 | 17,000 |
22 Jan 2024 | 8.55 | 8.63 | 7.83 | 8.36 | 8.36 | 11,900 |
19 Jan 2024 | 8.69 | 8.70 | 8.52 | 8.52 | 8.52 | 2,900 |
18 Jan 2024 | 8.65 | 8.75 | 8.47 | 8.75 | 8.75 | 3,400 |
17 Jan 2024 | 8.57 | 8.57 | 8.50 | 8.50 | 8.50 | 1,600 |
16 Jan 2024 | 8.67 | 8.76 | 8.58 | 8.58 | 8.58 | 4,300 |
12 Jan 2024 | 8.35 | 8.85 | 8.28 | 8.67 | 8.67 | 11,000 |
11 Jan 2024 | 8.18 | 8.64 | 8.18 | 8.64 | 8.64 | 4,600 |
10 Jan 2024 | 8.40 | 8.55 | 8.20 | 8.55 | 8.55 | 1,200 |
09 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
08 Jan 2024 | 8.38 | 8.50 | 8.27 | 8.30 | 8.30 | 1,900 |
05 Jan 2024 | 8.22 | 8.35 | 8.22 | 8.35 | 8.35 | 2,100 |
04 Jan 2024 | 8.44 | 8.45 | 8.24 | 8.33 | 8.33 | 2,300 |
03 Jan 2024 | 8.18 | 8.30 | 8.08 | 8.20 | 8.20 | 2,500 |
02 Jan 2024 | 8.22 | 8.23 | 7.96 | 8.07 | 8.07 | 8,300 |
29 Dec 2023 | 7.93 | 8.38 | 7.91 | 8.05 | 8.05 | 12,200 |
28 Dec 2023 | 8.13 | 8.17 | 7.90 | 8.02 | 8.02 | 5,700 |
27 Dec 2023 | 7.93 | 8.18 | 7.90 | 8.12 | 8.12 | 8,100 |
26 Dec 2023 | 7.99 | 8.28 | 7.76 | 7.93 | 7.93 | 10,000 |
22 Dec 2023 | 6.75 | 8.15 | 6.60 | 7.98 | 7.98 | 159,100 |
21 Dec 2023 | 6.26 | 6.80 | 6.26 | 6.69 | 6.69 | 20,100 |
20 Dec 2023 | 6.55 | 6.57 | 6.21 | 6.49 | 6.49 | 9,600 |
19 Dec 2023 | 6.58 | 6.58 | 6.14 | 6.31 | 6.31 | 32,600 |
18 Dec 2023 | 6.66 | 6.72 | 6.41 | 6.41 | 6.41 | 28,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |