Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 8.30 | 8.41 | 8.30 | 8.41 | 8.41 | 6,498 |
08 May 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
07 May 2024 | 8.20 | 8.25 | 8.12 | 8.25 | 8.25 | 7,193 |
06 May 2024 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 40 |
03 May 2024 | 8.21 | 8.21 | 8.12 | 8.16 | 8.16 | 1,225 |
02 May 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
30 Apr 2024 | 8.04 | 8.09 | 7.93 | 7.93 | 7.93 | 187 |
29 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
26 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
25 Apr 2024 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 27,377 |
24 Apr 2024 | 8.03 | 8.03 | 7.88 | 7.88 | 7.88 | 1,058 |
23 Apr 2024 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 1,000 |
22 Apr 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
19 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
18 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
17 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
16 Apr 2024 | 7.96 | 7.97 | 7.80 | 7.90 | 7.90 | 9,009 |
15 Apr 2024 | 7.84 | 7.85 | 7.84 | 7.85 | 7.85 | 140 |
12 Apr 2024 | 7.80 | 7.94 | 7.80 | 7.94 | 7.94 | 795 |
11 Apr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
10 Apr 2024 | 7.74 | 7.75 | 7.69 | 7.69 | 7.69 | 1,295 |
09 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
08 Apr 2024 | 7.76 | 7.76 | 7.69 | 7.69 | 7.69 | 375 |
05 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
04 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
03 Apr 2024 | 7.82 | 7.82 | 7.75 | 7.75 | 7.75 | 500 |
02 Apr 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 260 |
28 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
27 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
26 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
25 Mar 2024 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | 500 |
22 Mar 2024 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 90 |
21 Mar 2024 | 7.61 | 7.66 | 7.61 | 7.66 | 7.66 | 600 |
20 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
19 Mar 2024 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | 10 |
18 Mar 2024 | 7.64 | 7.64 | 7.48 | 7.48 | 7.48 | 2,641 |
15 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
14 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
13 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
12 Mar 2024 | 7.59 | 7.60 | 7.59 | 7.60 | 7.60 | 1,325 |
11 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
08 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
07 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
06 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
05 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
04 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
01 Mar 2024 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | 2,500 |
29 Feb 2024 | 7.54 | 7.55 | 7.34 | 7.34 | 7.34 | 1,056 |
28 Feb 2024 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | 405 |
27 Feb 2024 | 7.66 | 7.67 | 7.66 | 7.67 | 7.67 | 3,000 |
26 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2,500 |
23 Feb 2024 | 7.97 | 7.97 | 7.93 | 7.93 | 7.93 | 5 |
22 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
21 Feb 2024 | 8.05 | 8.05 | 7.97 | 7.97 | 7.97 | 285 |
20 Feb 2024 | 8.07 | 8.13 | 8.02 | 8.13 | 8.13 | 720 |
19 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
16 Feb 2024 | 7.78 | 7.86 | 7.78 | 7.86 | 7.86 | 92 |
15 Feb 2024 | 7.96 | 7.96 | 7.84 | 7.91 | 7.91 | 3,000 |
14 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
13 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
12 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
09 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
08 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
07 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
06 Feb 2024 | 7.99 | 8.07 | 7.99 | 8.07 | 8.07 | 329 |
05 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
02 Feb 2024 | 8.01 | 8.04 | 8.00 | 8.00 | 8.00 | 1,255 |
01 Feb 2024 | 8.08 | 8.08 | 7.92 | 7.92 | 7.92 | 4 |
31 Jan 2024 | 7.95 | 8.18 | 7.89 | 8.18 | 8.18 | 4,632 |
30 Jan 2024 | 7.96 | 7.97 | 7.96 | 7.97 | 7.97 | 500 |
29 Jan 2024 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 248 |
26 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1,000 |
25 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
24 Jan 2024 | 8.06 | 8.06 | 8.02 | 8.02 | 8.02 | 500 |
23 Jan 2024 | 8.12 | 8.12 | 8.08 | 8.08 | 8.08 | 120 |
22 Jan 2024 | 8.09 | 8.10 | 8.09 | 8.10 | 8.10 | 463 |
19 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
18 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
17 Jan 2024 | 8.04 | 8.04 | 7.93 | 8.04 | 8.04 | 665 |
16 Jan 2024 | 8.09 | 8.09 | 8.06 | 8.07 | 8.07 | 1,033 |
15 Jan 2024 | 7.98 | 8.14 | 7.98 | 8.14 | 8.14 | 1,350 |
12 Jan 2024 | 7.96 | 7.96 | 7.94 | 7.94 | 7.94 | 10 |
11 Jan 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
10 Jan 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
09 Jan 2024 | 7.89 | 7.89 | 7.87 | 7.87 | 7.87 | 100 |
08 Jan 2024 | 7.90 | 7.90 | 7.79 | 7.85 | 7.85 | 1,278 |
05 Jan 2024 | 7.80 | 7.82 | 7.79 | 7.80 | 7.80 | 2,239 |
04 Jan 2024 | 7.84 | 7.91 | 7.84 | 7.91 | 7.91 | 1,048 |
03 Jan 2024 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | 1,500 |
02 Jan 2024 | 7.68 | 7.83 | 7.67 | 7.83 | 7.83 | 3,348 |
29 Dec 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
28 Dec 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
27 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
22 Dec 2023 | 7.66 | 7.66 | 7.62 | 7.64 | 7.64 | 5,000 |
21 Dec 2023 | 7.55 | 7.64 | 7.52 | 7.60 | 7.60 | 2,089 |
20 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
19 Dec 2023 | 7.53 | 7.53 | 7.48 | 7.48 | 7.48 | 160 |
18 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
15 Dec 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
14 Dec 2023 | 7.56 | 7.56 | 7.41 | 7.41 | 7.41 | 1,635 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |