Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.70 | 9.91 | 9.70 | 9.91 | 9.91 | - |
02 May 2024 | 9.57 | 9.84 | 9.57 | 9.84 | 9.84 | 600 |
30 Apr 2024 | 9.52 | 9.52 | 9.35 | 9.35 | 9.35 | - |
29 Apr 2024 | 9.11 | 9.48 | 9.11 | 9.24 | 9.24 | 780 |
26 Apr 2024 | 9.03 | 9.11 | 9.03 | 9.11 | 9.11 | - |
25 Apr 2024 | 8.94 | 9.18 | 8.94 | 9.03 | 9.03 | 470 |
24 Apr 2024 | 9.14 | 9.14 | 9.00 | 9.00 | 9.00 | - |
23 Apr 2024 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | - |
22 Apr 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | - |
19 Apr 2024 | 8.33 | 8.43 | 8.33 | 8.43 | 8.43 | - |
18 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2,662 |
17 Apr 2024 | 8.40 | 8.40 | 8.28 | 8.28 | 8.28 | - |
16 Apr 2024 | 8.28 | 8.38 | 8.23 | 8.23 | 8.23 | 636 |
15 Apr 2024 | 8.35 | 8.35 | 8.34 | 8.34 | 8.34 | 1,414 |
12 Apr 2024 | 8.64 | 8.65 | 8.64 | 8.65 | 8.65 | 500 |
11 Apr 2024 | 8.30 | 8.52 | 8.30 | 8.52 | 8.52 | - |
10 Apr 2024 | 8.27 | 8.35 | 8.23 | 8.23 | 8.23 | 500 |
09 Apr 2024 | 8.25 | 8.39 | 8.20 | 8.20 | 8.20 | 240 |
08 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
05 Apr 2024 | 7.87 | 7.87 | 7.86 | 7.86 | 7.86 | - |
04 Apr 2024 | 7.88 | 7.95 | 7.65 | 7.65 | 7.65 | 200 |
03 Apr 2024 | 7.78 | 8.07 | 7.78 | 7.96 | 7.96 | 560 |
02 Apr 2024 | 7.66 | 7.66 | 7.58 | 7.58 | 7.58 | - |
28 Mar 2024 | 7.63 | 7.65 | 7.63 | 7.65 | 7.65 | - |
27 Mar 2024 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | 500 |
26 Mar 2024 | 7.51 | 7.57 | 7.51 | 7.57 | 7.57 | - |
25 Mar 2024 | 8.00 | 8.00 | 7.43 | 7.43 | 7.43 | 1,035 |
22 Mar 2024 | 7.84 | 7.99 | 7.79 | 7.80 | 7.80 | 2,250 |
21 Mar 2024 | 7.97 | 8.00 | 7.92 | 7.92 | 7.92 | 2,700 |
20 Mar 2024 | 8.02 | 8.05 | 7.86 | 7.93 | 7.93 | 262 |
19 Mar 2024 | 8.02 | 8.18 | 8.00 | 8.00 | 8.00 | 500 |
18 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
15 Mar 2024 | 8.04 | 8.19 | 8.01 | 8.01 | 8.01 | 314 |
14 Mar 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - |
13 Mar 2024 | 7.93 | 7.97 | 7.93 | 7.97 | 7.97 | - |
12 Mar 2024 | 7.79 | 7.82 | 7.79 | 7.82 | 7.82 | - |
11 Mar 2024 | 8.05 | 8.05 | 7.74 | 7.74 | 7.74 | 1,954 |
08 Mar 2024 | 7.61 | 8.01 | 7.61 | 7.84 | 7.84 | 2,514 |
07 Mar 2024 | 7.89 | 7.89 | 7.66 | 7.68 | 7.68 | 3,705 |
06 Mar 2024 | 8.77 | 8.77 | 7.97 | 8.02 | 8.02 | 303 |
05 Mar 2024 | 8.84 | 8.94 | 8.79 | 8.79 | 8.79 | 353 |
04 Mar 2024 | 9.17 | 9.17 | 9.09 | 9.09 | 9.09 | 37 |
01 Mar 2024 | 8.85 | 9.09 | 8.85 | 9.09 | 9.09 | - |
29 Feb 2024 | 8.65 | 8.82 | 8.65 | 8.82 | 8.82 | 715 |
28 Feb 2024 | 8.67 | 8.89 | 8.58 | 8.64 | 8.64 | 1,415 |
27 Feb 2024 | 9.37 | 9.37 | 8.67 | 8.67 | 8.67 | 4,015 |
26 Feb 2024 | 9.55 | 9.55 | 9.23 | 9.23 | 9.23 | 3,424 |
23 Feb 2024 | 9.19 | 9.36 | 9.19 | 9.36 | 9.36 | - |
22 Feb 2024 | 9.48 | 9.48 | 9.23 | 9.23 | 9.23 | 100 |
21 Feb 2024 | 8.98 | 9.38 | 8.98 | 9.38 | 9.38 | - |
20 Feb 2024 | 8.98 | 8.98 | 8.86 | 8.86 | 8.86 | 1 |
19 Feb 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 6 |
16 Feb 2024 | 9.47 | 9.47 | 9.17 | 9.17 | 9.17 | 1,821 |
15 Feb 2024 | 9.56 | 9.56 | 9.50 | 9.50 | 9.50 | 1,000 |
14 Feb 2024 | 9.48 | 9.88 | 9.30 | 9.68 | 9.68 | 3,105 |
13 Feb 2024 | 10.29 | 10.47 | 10.17 | 10.47 | 10.47 | 1,250 |
12 Feb 2024 | 10.05 | 10.37 | 10.05 | 10.17 | 10.17 | 3,300 |
09 Feb 2024 | 9.54 | 10.05 | 9.54 | 10.05 | 10.05 | 1,500 |
08 Feb 2024 | 9.57 | 9.57 | 9.51 | 9.51 | 9.51 | - |
07 Feb 2024 | 9.26 | 9.26 | 9.19 | 9.19 | 9.19 | - |
06 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
05 Feb 2024 | 9.33 | 9.33 | 9.20 | 9.20 | 9.20 | 1,000 |
02 Feb 2024 | 8.90 | 9.04 | 8.90 | 9.04 | 9.04 | - |
01 Feb 2024 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | - |
31 Jan 2024 | 9.16 | 9.16 | 8.85 | 8.85 | 8.85 | - |
30 Jan 2024 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | - |
29 Jan 2024 | 8.77 | 8.77 | 8.51 | 8.51 | 8.51 | - |
26 Jan 2024 | 8.83 | 8.83 | 8.69 | 8.69 | 8.69 | 670 |
25 Jan 2024 | 8.86 | 9.07 | 8.86 | 8.86 | 8.86 | 200 |
24 Jan 2024 | 8.85 | 8.85 | 8.82 | 8.82 | 8.82 | - |
23 Jan 2024 | 8.83 | 8.83 | 8.63 | 8.63 | 8.63 | 120 |
22 Jan 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
19 Jan 2024 | 8.58 | 9.09 | 8.58 | 8.85 | 8.85 | 25 |
18 Jan 2024 | 8.43 | 8.46 | 8.43 | 8.46 | 8.46 | - |
17 Jan 2024 | 8.41 | 8.41 | 8.30 | 8.30 | 8.30 | - |
16 Jan 2024 | 8.31 | 8.48 | 8.31 | 8.48 | 8.48 | 1,750 |
15 Jan 2024 | 8.55 | 8.55 | 8.19 | 8.19 | 8.19 | 120 |
12 Jan 2024 | 8.48 | 8.48 | 8.38 | 8.38 | 8.38 | - |
11 Jan 2024 | 8.47 | 8.47 | 8.27 | 8.27 | 8.27 | - |
10 Jan 2024 | 8.65 | 8.76 | 8.56 | 8.56 | 8.56 | 500 |
09 Jan 2024 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | - |
08 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
05 Jan 2024 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | - |
04 Jan 2024 | 8.14 | 8.60 | 8.14 | 8.60 | 8.60 | 1,700 |
03 Jan 2024 | 7.96 | 7.97 | 7.96 | 7.97 | 7.97 | - |
02 Jan 2024 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | - |
29 Dec 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
28 Dec 2023 | 7.78 | 7.78 | 7.70 | 7.70 | 7.70 | - |
27 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 670 |
22 Dec 2023 | 7.92 | 7.96 | 7.92 | 7.96 | 7.96 | - |
21 Dec 2023 | 7.93 | 7.96 | 7.93 | 7.96 | 7.96 | - |
20 Dec 2023 | 8.23 | 8.23 | 7.80 | 7.80 | 7.80 | 15 |
19 Dec 2023 | 8.05 | 8.06 | 8.05 | 8.06 | 8.06 | - |
18 Dec 2023 | 8.04 | 8.04 | 7.84 | 7.84 | 7.84 | - |
15 Dec 2023 | 7.76 | 7.76 | 7.64 | 7.64 | 7.64 | - |
14 Dec 2023 | 7.53 | 7.66 | 7.53 | 7.66 | 7.66 | - |
13 Dec 2023 | 7.53 | 7.57 | 7.45 | 7.45 | 7.45 | 1,500 |
12 Dec 2023 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | - |
11 Dec 2023 | 7.79 | 7.79 | 7.65 | 7.65 | 7.65 | - |
08 Dec 2023 | 7.75 | 7.82 | 7.75 | 7.82 | 7.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |