Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
01 May 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
30 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
29 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
26 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
25 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
24 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
23 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
22 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
19 Apr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
18 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
17 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
16 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
15 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
12 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
11 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
10 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
09 Apr 2024 | 6.96 | 6.96 | 6.96 | 7.17 | 7.17 | 128 |
08 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
05 Apr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
04 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
03 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
02 Apr 2024 | 7.84 | 7.84 | 7.84 | 7.10 | 7.10 | 74 |
28 Mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
27 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
26 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
25 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
22 Mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
21 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
20 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
19 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
18 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
15 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
14 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
13 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
12 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
11 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
08 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
07 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
06 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
05 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
04 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
01 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
29 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
28 Feb 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
27 Feb 2024 | 7.97 | 7.97 | 7.97 | 7.39 | 7.39 | 65 |
26 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
23 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
22 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
21 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.89 | 7.89 | 7,035 |
20 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.47 | 8.47 | 2 |
19 Feb 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
16 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
15 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
14 Feb 2024 | 8.91 | 8.91 | 8.91 | 8.95 | 8.95 | 6 |
13 Feb 2024 | 9.65 | 9.90 | 9.65 | 9.13 | 9.13 | 100 |
12 Feb 2024 | 8.79 | 8.79 | 8.60 | 8.60 | 8.60 | 66 |
09 Feb 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
08 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
07 Feb 2024 | 8.75 | 8.75 | 8.71 | 8.92 | 8.92 | 26 |
06 Feb 2024 | 10.39 | 10.39 | 10.39 | 8.65 | 8.65 | 173 |
05 Feb 2024 | 10.44 | 10.87 | 10.43 | 10.31 | 10.31 | 140 |
02 Feb 2024 | 10.25 | 10.26 | 10.25 | 10.60 | 10.60 | 260 |
01 Feb 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
31 Jan 2024 | 10.31 | 10.35 | 10.31 | 9.96 | 9.96 | 9 |
30 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
29 Jan 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
26 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
25 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.71 | 8.71 | 290 |
24 Jan 2024 | 8.69 | 8.87 | 8.49 | 8.67 | 8.67 | 10,520 |
23 Jan 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
22 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.74 | 10.74 | 2,000 |
19 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
18 Jan 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
17 Jan 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
16 Jan 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
15 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
12 Jan 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
11 Jan 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
10 Jan 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
09 Jan 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
08 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
05 Jan 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
04 Jan 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
03 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.70 | 7.70 | 11 |
02 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.96 | 7.96 | 12 |
29 Dec 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
28 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
27 Dec 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
22 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
21 Dec 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
20 Dec 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
19 Dec 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
18 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
15 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
14 Dec 2023 | 8.10 | 8.10 | 8.05 | 7.66 | 7.66 | 1,070 |
13 Dec 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
12 Dec 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
11 Dec 2023 | 8.23 | 8.23 | 8.23 | 8.28 | 8.28 | 40 |
08 Dec 2023 | 8.35 | 8.35 | 8.35 | 8.44 | 8.44 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |