Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
23 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
22 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
19 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2,500 |
18 Apr 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1,000 |
17 Apr 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 400 |
16 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
15 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 200 |
12 Apr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 200 |
11 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
10 Apr 2024 | 8.89 | 8.89 | 8.55 | 8.55 | 8.55 | 1,200 |
09 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
08 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
05 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
04 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
03 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 500 |
02 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
01 Apr 2024 | 7.63 | 7.95 | 7.63 | 7.95 | 7.95 | 400 |
28 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 800 |
27 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
26 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 300 |
25 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 700 |
22 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
21 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 100 |
20 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
19 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
18 Mar 2024 | 8.53 | 8.53 | 8.22 | 8.22 | 8.22 | 2,300 |
15 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
14 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
13 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
12 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
11 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
08 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 500 |
07 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
06 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
05 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
04 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 100 |
01 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
29 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
28 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
27 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
26 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
23 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
22 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 200 |
21 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2,500 |
20 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
16 Feb 2024 | 7.27 | 7.42 | 7.27 | 7.37 | 7.37 | 5,800 |
15 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 500 |
14 Feb 2024 | 6.77 | 6.77 | 6.76 | 6.76 | 6.76 | 400 |
13 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1,400 |
12 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 900 |
09 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 7,800 |
08 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
07 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
06 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7,900 |
05 Feb 2024 | 7.39 | 7.39 | 7.07 | 7.07 | 7.07 | 900 |
02 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 200 |
01 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
31 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 200 |
30 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 200 |
29 Jan 2024 | 8.03 | 8.03 | 7.93 | 7.93 | 7.93 | 1,300 |
26 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
25 Jan 2024 | 7.75 | 7.75 | 7.63 | 7.75 | 7.75 | 500 |
24 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
23 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 300 |
22 Jan 2024 | 6.31 | 6.57 | 6.31 | 6.57 | 6.57 | 1,100 |
19 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 500 |
18 Jan 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 10,100 |
17 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
16 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
12 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 400 |
11 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 200 |
10 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
09 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
08 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1,300 |
05 Jan 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 8,000 |
04 Jan 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
03 Jan 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 400 |
02 Jan 2024 | 6.92 | 7.27 | 6.92 | 6.92 | 6.92 | 2,700 |
29 Dec 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 200 |
28 Dec 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1,000 |
27 Dec 2023 | 7.08 | 7.08 | 7.07 | 7.07 | 7.07 | 600 |
26 Dec 2023 | 7.10 | 7.43 | 7.10 | 7.43 | 7.43 | 400 |
22 Dec 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 200 |
21 Dec 2023 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | 700 |
20 Dec 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 200 |
19 Dec 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 24,100 |
18 Dec 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 700 |
15 Dec 2023 | 6.89 | 7.02 | 6.89 | 7.02 | 7.02 | 1,100 |
14 Dec 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 800 |
13 Dec 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
12 Dec 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 200 |
11 Dec 2023 | 6.32 | 6.57 | 6.32 | 6.57 | 6.57 | 1,000 |
08 Dec 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 300 |
07 Dec 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 300 |
06 Dec 2023 | 6.53 | 6.53 | 6.45 | 6.45 | 6.45 | 300 |
05 Dec 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 300 |
04 Dec 2023 | 6.83 | 6.83 | 6.48 | 6.48 | 6.48 | 3,200 |
01 Dec 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 200 |
30 Nov 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. |