Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
02 May 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
30 Apr 2024 | 8.71 | 8.73 | 8.71 | 8.73 | 8.73 | 19 |
29 Apr 2024 | 8.20 | 8.26 | 8.20 | 8.26 | 8.26 | - |
26 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
25 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
24 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
23 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
22 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
19 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
18 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
17 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
16 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
15 Apr 2024 | 8.52 | 8.53 | 8.52 | 8.53 | 8.53 | - |
12 Apr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
11 Apr 2024 | 8.48 | 8.71 | 8.48 | 8.71 | 8.71 | 10 |
10 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
09 Apr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
08 Apr 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
05 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
04 Apr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
03 Apr 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
02 Apr 2024 | 8.80 | 8.82 | 8.80 | 8.82 | 8.82 | - |
28 Mar 2024 | 8.43 | 8.45 | 8.43 | 8.45 | 8.45 | - |
27 Mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
26 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
25 Mar 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
22 Mar 2024 | 8.47 | 8.48 | 8.47 | 8.48 | 8.48 | - |
21 Mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
20 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
19 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
18 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
15 Mar 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
14 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
13 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
12 Mar 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
11 Mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
08 Mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
07 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
06 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
05 Mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
04 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
01 Mar 2024 | 8.39 | 8.39 | 8.32 | 8.32 | 8.32 | 600 |
29 Feb 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
28 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
27 Feb 2024 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | 333 |
26 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
23 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
22 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
21 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
20 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
19 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
16 Feb 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
15 Feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
14 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
13 Feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
12 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
09 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
08 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
07 Feb 2024 | 8.81 | 8.99 | 8.81 | 8.99 | 8.99 | 500 |
06 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
05 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
02 Feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
01 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
31 Jan 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
30 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
29 Jan 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
26 Jan 2024 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | - |
25 Jan 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
24 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
23 Jan 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
22 Jan 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
19 Jan 2024 | 8.48 | 8.67 | 8.48 | 8.67 | 8.67 | 1,000 |
18 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
17 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
16 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
15 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
12 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
11 Jan 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
10 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
09 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
08 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
05 Jan 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
04 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
03 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
02 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
29 Dec 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
28 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
28 Dec 2023 | 24.166668 Dividend | |||||
28 Dec 2023 | 3:1 Stock split | |||||
27 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | -15.95 | - |
22 Dec 2023 | 8.23 | 8.23 | 8.23 | 8.23 | -15.98 | - |
21 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | -15.95 | - |
20 Dec 2023 | 8.18 | 8.18 | 8.18 | 8.18 | -15.89 | - |
19 Dec 2023 | 7.97 | 7.97 | 7.97 | 7.97 | -15.46 | - |
18 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | -15.63 | - |
15 Dec 2023 | 7.97 | 8.00 | 7.97 | 8.00 | -15.53 | - |
14 Dec 2023 | 7.72 | 7.72 | 7.72 | 7.72 | -14.98 | - |
13 Dec 2023 | 7.83 | 7.83 | 7.83 | 7.83 | -15.21 | - |
12 Dec 2023 | 7.90 | 7.90 | 7.90 | 7.90 | -15.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |