Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 9.52 | 9.52 | 108 |
30 Apr 2024 | 9.76 | 9.77 | 9.40 | 9.66 | 9.66 | 39,139 |
29 Apr 2024 | 9.49 | 9.66 | 9.49 | 9.71 | 9.71 | 705 |
26 Apr 2024 | 9.54 | 9.59 | 9.38 | 9.40 | 9.40 | 54,127 |
25 Apr 2024 | 9.43 | 9.45 | 9.41 | 9.40 | 9.40 | 755 |
24 Apr 2024 | 9.30 | 9.30 | 9.30 | 9.29 | 9.29 | 300 |
23 Apr 2024 | 9.21 | 9.47 | 9.21 | 9.22 | 9.22 | 5 |
22 Apr 2024 | 9.28 | 9.28 | 9.26 | 9.34 | 9.34 | 125 |
19 Apr 2024 | 9.40 | 9.44 | 9.36 | 9.39 | 9.39 | 4,452 |
18 Apr 2024 | 9.35 | 9.38 | 9.26 | 9.30 | 9.30 | 18,606 |
17 Apr 2024 | 9.25 | 9.36 | 9.25 | 9.35 | 9.35 | 3,215 |
16 Apr 2024 | 8.95 | 9.03 | 8.92 | 9.11 | 9.11 | 280 |
15 Apr 2024 | 9.28 | 9.28 | 9.18 | 9.13 | 9.13 | 885 |
12 Apr 2024 | 9.41 | 9.42 | 9.34 | 9.36 | 9.36 | 9,352 |
11 Apr 2024 | 9.13 | 9.13 | 9.03 | 9.06 | 9.06 | 461 |
10 Apr 2024 | 9.10 | 9.18 | 8.97 | 9.00 | 9.00 | 2,949 |
09 Apr 2024 | 8.74 | 8.97 | 8.54 | 8.89 | 8.89 | 8,400 |
08 Apr 2024 | 8.57 | 8.79 | 8.57 | 8.78 | 8.78 | 1,521 |
05 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.64 | 8.64 | 5,000 |
04 Apr 2024 | 8.61 | 8.71 | 8.61 | 8.70 | 8.70 | 5,851 |
03 Apr 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
02 Apr 2024 | 8.13 | 8.23 | 8.00 | 8.18 | 8.18 | 246 |
28 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.03 | 8.03 | 600 |
27 Mar 2024 | 7.95 | 8.00 | 7.95 | 7.99 | 7.99 | 22,500 |
26 Mar 2024 | 8.23 | 8.32 | 8.23 | 8.03 | 8.03 | 16 |
25 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.23 | 8.23 | 111 |
22 Mar 2024 | 8.27 | 8.27 | 8.22 | 8.19 | 8.19 | 11,000 |
21 Mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
20 Mar 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
19 Mar 2024 | 8.21 | 8.48 | 8.20 | 8.26 | 8.26 | 55 |
18 Mar 2024 | 8.49 | 8.49 | 8.49 | 8.34 | 8.34 | 73 |
15 Mar 2024 | 8.53 | 8.53 | 8.53 | 8.43 | 8.43 | 25 |
14 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.38 | 8.38 | 368 |
13 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.49 | 8.49 | 53 |
12 Mar 2024 | 8.44 | 8.44 | 8.17 | 8.46 | 8.46 | 1,475 |
11 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.47 | 8.47 | 5 |
08 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 100 |
07 Mar 2024 | 8.34 | 8.35 | 8.34 | 8.35 | 8.35 | 27,831 |
06 Mar 2024 | 8.13 | 8.15 | 8.13 | 8.21 | 8.21 | 2,005 |
05 Mar 2024 | 8.06 | 8.10 | 7.94 | 8.10 | 8.10 | 1,510 |
04 Mar 2024 | 8.04 | 8.07 | 8.01 | 8.06 | 8.06 | 21,050 |
01 Mar 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
29 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.98 | 7.98 | 1,500 |
28 Feb 2024 | 7.92 | 7.93 | 7.92 | 7.94 | 7.94 | 37,547 |
27 Feb 2024 | 7.84 | 7.87 | 7.84 | 7.99 | 7.99 | 20 |
26 Feb 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
23 Feb 2024 | 7.92 | 7.92 | 7.85 | 7.89 | 7.89 | 150 |
22 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.88 | 7.88 | 9,150 |
21 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.89 | 7.89 | 1,726 |
20 Feb 2024 | 7.62 | 7.72 | 7.62 | 7.86 | 7.86 | 101 |
19 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
16 Feb 2024 | 7.80 | 7.82 | 7.80 | 7.84 | 7.84 | 158 |
15 Feb 2024 | 7.68 | 7.68 | 7.64 | 7.76 | 7.76 | 23,800 |
14 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.63 | 7.63 | 40 |
13 Feb 2024 | 7.60 | 7.81 | 7.60 | 7.63 | 7.63 | 100 |
12 Feb 2024 | 7.54 | 7.65 | 7.54 | 7.66 | 7.66 | 375 |
09 Feb 2024 | 7.60 | 7.60 | 7.58 | 7.58 | 7.58 | 109 |
08 Feb 2024 | 7.82 | 7.82 | 7.71 | 7.70 | 7.70 | 14,505 |
07 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
06 Feb 2024 | 8.06 | 8.43 | 8.06 | 8.03 | 8.03 | 100 |
05 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
02 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
01 Feb 2024 | 8.22 | 8.22 | 8.19 | 8.16 | 8.16 | 255 |
31 Jan 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
30 Jan 2024 | 8.29 | 8.29 | 8.21 | 8.48 | 8.48 | 45 |
29 Jan 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
26 Jan 2024 | 8.53 | 8.53 | 8.53 | 8.54 | 8.54 | 15 |
25 Jan 2024 | 8.56 | 8.56 | 8.56 | 8.55 | 8.55 | 590 |
24 Jan 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
23 Jan 2024 | 8.26 | 8.41 | 8.19 | 8.35 | 8.35 | 25 |
22 Jan 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 100 |
19 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
18 Jan 2024 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | 2,200 |
17 Jan 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 100 |
16 Jan 2024 | 8.43 | 8.43 | 8.35 | 8.41 | 8.41 | 3,000 |
15 Jan 2024 | 8.52 | 8.57 | 8.45 | 8.46 | 8.46 | 600 |
12 Jan 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
11 Jan 2024 | 8.29 | 8.29 | 8.29 | 8.28 | 8.28 | 1,933 |
10 Jan 2024 | 8.36 | 8.36 | 8.36 | 8.25 | 8.25 | 54 |
09 Jan 2024 | 8.34 | 8.69 | 8.34 | 8.31 | 8.31 | 100 |
08 Jan 2024 | 8.28 | 8.28 | 8.28 | 8.29 | 8.29 | 327 |
05 Jan 2024 | 8.49 | 8.49 | 8.49 | 8.46 | 8.46 | 100 |
04 Jan 2024 | 8.45 | 8.45 | 8.38 | 8.39 | 8.39 | 60,100 |
03 Jan 2024 | 8.57 | 8.57 | 8.51 | 8.57 | 8.57 | 65,933 |
02 Jan 2024 | 8.72 | 8.76 | 8.67 | 8.67 | 8.67 | 1,300 |
29 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
28 Dec 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1,600 |
27 Dec 2023 | 8.57 | 8.57 | 8.57 | 8.72 | 8.72 | 39 |
22 Dec 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 80 |
21 Dec 2023 | 8.43 | 8.43 | 8.43 | 8.41 | 8.41 | 221 |
20 Dec 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2,311 |
19 Dec 2023 | 8.45 | 8.48 | 8.15 | 8.52 | 8.52 | 700 |
18 Dec 2023 | 8.38 | 8.39 | 8.37 | 8.38 | 8.38 | 1,078 |
15 Dec 2023 | 8.30 | 8.30 | 8.30 | 8.34 | 8.34 | 300 |
14 Dec 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
13 Dec 2023 | 8.01 | 8.01 | 8.01 | 8.00 | 8.00 | 80 |
12 Dec 2023 | 8.08 | 8.08 | 7.91 | 8.02 | 8.02 | 1,078 |
11 Dec 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
08 Dec 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
07 Dec 2023 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |