Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 750 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
26 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 750 |
25 Apr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 750 |
24 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 750 |
23 Apr 2024 | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | 750 |
22 Apr 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
19 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 88 |
18 Apr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 88 |
17 Apr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 88 |
16 Apr 2024 | 9.05 | 9.05 | 8.89 | 8.89 | 8.89 | 88 |
15 Apr 2024 | 8.87 | 8.99 | 8.87 | 8.99 | 8.99 | 1,000 |
12 Apr 2024 | 8.98 | 9.23 | 8.98 | 9.16 | 9.16 | 2,131 |
11 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1,173 |
10 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1,173 |
09 Apr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1,173 |
08 Apr 2024 | 8.52 | 8.69 | 8.52 | 8.69 | 8.69 | 1,173 |
05 Apr 2024 | 8.18 | 8.38 | 8.18 | 8.35 | 8.35 | 2,200 |
04 Apr 2024 | 8.32 | 8.53 | 8.32 | 8.53 | 8.53 | 370 |
03 Apr 2024 | 8.16 | 8.16 | 8.13 | 8.13 | 8.13 | 1,900 |
02 Apr 2024 | 7.81 | 7.99 | 7.81 | 7.99 | 7.99 | 2,350 |
28 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
27 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
26 Mar 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
25 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
22 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
21 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
20 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
19 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
18 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
15 Mar 2024 | 7.54 | 7.69 | 7.54 | 7.69 | 7.69 | 100 |
14 Mar 2024 | 7.54 | 7.69 | 7.54 | 7.69 | 7.69 | 100 |
13 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 600 |
12 Mar 2024 | 7.42 | 7.47 | 7.42 | 7.47 | 7.47 | 600 |
11 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
06 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
05 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
04 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
01 Mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
29 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
28 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
27 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
26 Feb 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
23 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
22 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
21 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
20 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
19 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
16 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
15 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
14 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
13 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
12 Feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
09 Feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
08 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
05 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
02 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 100 |
01 Feb 2024 | 7.02 | 7.16 | 7.02 | 7.16 | 7.16 | 100 |
31 Jan 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
30 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
29 Jan 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
26 Jan 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
25 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
24 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
23 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
22 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
19 Jan 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
18 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
17 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
16 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
15 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
12 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
11 Jan 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
10 Jan 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
09 Jan 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
08 Jan 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
05 Jan 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
04 Jan 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
03 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
02 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
29 Dec 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 250 |
28 Dec 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 250 |
27 Dec 2023 | 7.39 | 7.44 | 7.39 | 7.44 | 7.44 | 250 |
22 Dec 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
21 Dec 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
20 Dec 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
19 Dec 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
18 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
15 Dec 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 100 |
14 Dec 2023 | 7.47 | 7.47 | 7.46 | 7.46 | 7.46 | 100 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
11 Dec 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
08 Dec 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
07 Dec 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |