Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
01 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 300 |
30 Apr 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 300 |
29 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 300 |
26 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
25 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 100 |
24 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 9,600 |
23 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 4,000 |
22 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 500 |
19 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 500 |
18 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
17 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
16 Apr 2024 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | 200 |
15 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
12 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
11 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1,300 |
10 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 200 |
09 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 10,600 |
08 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5,000 |
05 Apr 2024 | 14.52 | 14.55 | 14.50 | 14.50 | 14.50 | 2,500 |
04 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 17,500 |
03 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2,500 |
02 Apr 2024 | 14.51 | 14.55 | 14.50 | 14.50 | 14.50 | 50,400 |
01 Apr 2024 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 8,200 |
28 Mar 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 4,000 |
27 Mar 2024 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | 3,400 |
26 Mar 2024 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | 3,800 |
25 Mar 2024 | 15.00 | 15.05 | 15.00 | 15.02 | 15.02 | 5,100 |
22 Mar 2024 | 13.59 | 15.00 | 13.03 | 14.75 | 14.75 | 12,800 |
21 Mar 2024 | 9.75 | 10.50 | 9.75 | 10.48 | 10.48 | 900 |
20 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
19 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 100 |
18 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
15 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
14 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
13 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
12 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
11 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
08 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
07 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
06 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
05 Mar 2024 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 700 |
04 Mar 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 700 |
01 Mar 2024 | 9.20 | 9.20 | 9.19 | 9.19 | 9.19 | 1,200 |
29 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
28 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 100 |
27 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
26 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
23 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
22 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
21 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
20 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
16 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
15 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
14 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
13 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
12 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
09 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
08 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
07 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 6,500 |
06 Feb 2024 | 9.25 | 9.25 | 9.07 | 9.07 | 9.07 | 1,700 |
05 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 300 |
02 Feb 2024 | 8.50 | 9.25 | 8.49 | 9.25 | 9.25 | 10,100 |
01 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
31 Jan 2024 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | 700 |
30 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,900 |
29 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
26 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 900 |
25 Jan 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 500 |
24 Jan 2024 | 7.95 | 8.00 | 7.87 | 7.87 | 7.87 | 4,200 |
23 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
22 Jan 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
19 Jan 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
18 Jan 2024 | 8.00 | 8.00 | 7.83 | 7.83 | 7.83 | 500 |
17 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
16 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
12 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
11 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2,300 |
10 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
09 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
08 Jan 2024 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 1,200 |
05 Jan 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | 32,600 |
04 Jan 2024 | 7.83 | 8.00 | 7.30 | 7.30 | 7.30 | 2,100 |
03 Jan 2024 | 7.60 | 7.65 | 7.59 | 7.65 | 7.65 | 9,700 |
02 Jan 2024 | 7.02 | 7.30 | 7.02 | 7.30 | 7.30 | 2,400 |
29 Dec 2023 | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | 1,100 |
28 Dec 2023 | 7.65 | 7.65 | 7.05 | 7.05 | 7.05 | 600 |
27 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
26 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
22 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
21 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
20 Dec 2023 | 7.15 | 7.65 | 7.15 | 7.65 | 7.65 | 11,600 |
19 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
18 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
15 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
14 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
13 Dec 2023 | 7.28 | 7.39 | 7.28 | 7.39 | 7.39 | 300 |
12 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
11 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
08 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |