Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 300 |
06 May 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
03 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
02 May 2024 | 14.05 | 14.07 | 14.05 | 14.07 | 14.07 | 300 |
30 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
29 Apr 2024 | 14.72 | 14.90 | 14.72 | 14.90 | 14.90 | 125 |
26 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
25 Apr 2024 | 14.05 | 14.38 | 14.05 | 14.38 | 14.38 | 300 |
24 Apr 2024 | 13.56 | 13.78 | 13.56 | 13.78 | 13.78 | 100 |
23 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
22 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
19 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
18 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
17 Apr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
16 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
15 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
12 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
11 Apr 2024 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 15 |
10 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 175 |
09 Apr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
08 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
05 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
04 Apr 2024 | 15.26 | 15.26 | 14.84 | 14.84 | 14.84 | 155 |
03 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
02 Apr 2024 | 14.67 | 14.79 | 14.67 | 14.79 | 14.79 | 200 |
28 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
27 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
26 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
25 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
22 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
21 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
20 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
19 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
18 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
15 Mar 2024 | 12.20 | 12.35 | 12.20 | 12.35 | 12.35 | 100 |
14 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
13 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
12 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
11 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
08 Mar 2024 | 12.45 | 12.75 | 12.45 | 12.75 | 12.75 | 20 |
07 Mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
06 Mar 2024 | 11.45 | 11.90 | 11.45 | 11.90 | 11.90 | 10 |
05 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
04 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
01 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
29 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
28 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 900 |
27 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
26 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
23 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
22 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
21 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
20 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
19 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
16 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
15 Feb 2024 | 8.70 | 10.10 | 8.70 | 10.10 | 10.10 | 800 |
14 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
13 Feb 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
12 Feb 2024 | 9.12 | 9.14 | 9.12 | 9.14 | 9.14 | 150 |
09 Feb 2024 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | 200 |
08 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 29 |
07 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
06 Feb 2024 | 9.62 | 9.62 | 9.60 | 9.60 | 9.60 | 185 |
05 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
02 Feb 2024 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 50 |
01 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
31 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
30 Jan 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
29 Jan 2024 | 9.52 | 9.64 | 9.52 | 9.64 | 9.64 | 1,000 |
26 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
25 Jan 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
24 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
23 Jan 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
22 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
19 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
18 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
17 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
16 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
15 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
12 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
11 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
10 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
09 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
08 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
05 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
04 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
03 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
02 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
29 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
28 Dec 2023 | 11.60 | 11.60 | 11.45 | 11.45 | 11.45 | 10 |
27 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
22 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
21 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
20 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
19 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
18 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
15 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
14 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
13 Dec 2023 | 9.98 | 10.15 | 9.98 | 10.15 | 10.15 | 1,000 |
12 Dec 2023 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 60 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |