Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
02 May 2024 | 8.54 | 8.66 | 8.64 | 8.64 | 8.64 | 7 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 8.29 | 8.50 | 8.32 | 8.46 | 8.46 | 481 |
29 Apr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
26 Apr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
25 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
24 Apr 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
23 Apr 2024 | 8.12 | 8.16 | 8.16 | 8.16 | 8.16 | 1 |
22 Apr 2024 | 8.02 | 8.40 | 8.02 | 8.04 | 8.04 | 20,625 |
19 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
18 Apr 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
17 Apr 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
16 Apr 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
15 Apr 2024 | 8.08 | 8.12 | 8.12 | 8.12 | 8.12 | 300 |
12 Apr 2024 | 7.95 | 8.12 | 8.12 | 8.12 | 8.12 | 200 |
11 Apr 2024 | 7.87 | 7.84 | 7.84 | 7.84 | 7.84 | 60 |
10 Apr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
09 Apr 2024 | 7.81 | 7.98 | 7.98 | 7.98 | 7.98 | 6 |
08 Apr 2024 | 7.89 | 7.88 | 7.80 | 7.80 | 7.80 | 1,417 |
05 Apr 2024 | 7.85 | 7.90 | 7.90 | 7.90 | 7.90 | 100 |
04 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
03 Apr 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
02 Apr 2024 | 7.85 | 7.90 | 7.90 | 7.90 | 7.90 | 1 |
28 Mar 2024 | 7.60 | 7.94 | 7.94 | 7.94 | 7.94 | 11 |
27 Mar 2024 | 7.62 | 7.99 | 7.74 | 7.99 | 7.99 | 594 |
26 Mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
25 Mar 2024 | 7.61 | 7.59 | 7.59 | 7.59 | 7.59 | 7 |
22 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
21 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
20 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
19 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
18 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
15 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
14 Mar 2024 | 8.01 | 8.00 | 8.00 | 8.00 | 8.00 | 880 |
13 Mar 2024 | 8.08 | 8.04 | 8.04 | 8.04 | 8.04 | 13 |
12 Mar 2024 | 7.83 | 8.05 | 8.05 | 8.05 | 8.05 | 576 |
11 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
08 Mar 2024 | 7.74 | 7.51 | 7.50 | 7.50 | 7.50 | 8,565 |
07 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
06 Mar 2024 | 7.91 | 7.88 | 7.88 | 7.88 | 7.88 | 200 |
05 Mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
04 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
01 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
29 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
28 Feb 2024 | 7.95 | 8.00 | 8.00 | 8.00 | 8.00 | 60 |
27 Feb 2024 | 7.72 | 8.10 | 8.00 | 8.10 | 8.10 | 792,000 |
26 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
23 Feb 2024 | 7.70 | 7.65 | 7.65 | 7.65 | 7.65 | 220,000 |
22 Feb 2024 | 7.60 | 7.50 | 7.50 | 7.50 | 7.50 | 434,974 |
21 Feb 2024 | 7.60 | 7.59 | 7.52 | 7.59 | 7.59 | 493 |
20 Feb 2024 | 7.57 | 7.51 | 7.51 | 7.51 | 7.51 | 750 |
19 Feb 2024 | 7.53 | 7.53 | 7.51 | 7.52 | 7.52 | 4,509 |
16 Feb 2024 | 7.57 | 7.55 | 7.50 | 7.55 | 7.55 | 3,742 |
15 Feb 2024 | 7.63 | 7.60 | 7.50 | 7.50 | 7.50 | 4,655 |
14 Feb 2024 | 7.72 | 7.64 | 7.64 | 7.64 | 7.64 | 1,920 |
13 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
12 Feb 2024 | 8.22 | 8.10 | 8.00 | 8.00 | 8.00 | 10,100 |
09 Feb 2024 | 8.18 | 8.20 | 8.16 | 8.20 | 8.20 | 2,712 |
08 Feb 2024 | 8.18 | 8.30 | 8.14 | 8.14 | 8.14 | 150,624 |
07 Feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
06 Feb 2024 | 8.16 | 8.30 | 8.27 | 8.30 | 8.30 | 583 |
05 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
02 Feb 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
01 Feb 2024 | 8.31 | 8.26 | 8.26 | 8.26 | 8.26 | 500 |
31 Jan 2024 | 8.20 | 8.30 | 8.30 | 8.30 | 8.30 | 263 |
30 Jan 2024 | 7.87 | 8.20 | 7.89 | 8.20 | 8.20 | 5,663 |
29 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
26 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
25 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 7.44 | 7.38 | 7.38 | 7.38 | 7.38 | 100 |
19 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
18 Jan 2024 | 7.76 | 7.80 | 7.67 | 7.80 | 7.80 | 6,293 |
17 Jan 2024 | 7.83 | 7.72 | 7.72 | 7.72 | 7.72 | 707 |
16 Jan 2024 | 8.20 | 8.17 | 8.14 | 8.14 | 8.14 | 157 |
15 Jan 2024 | 8.21 | 8.18 | 8.18 | 8.18 | 8.18 | 39 |
12 Jan 2024 | 7.81 | 8.15 | 7.89 | 8.15 | 8.15 | 5,250 |
11 Jan 2024 | 7.80 | 7.88 | 7.84 | 7.85 | 7.85 | 473 |
10 Jan 2024 | 8.32 | 8.28 | 7.85 | 7.85 | 7.85 | 2,470 |
09 Jan 2024 | 8.35 | 8.42 | 8.29 | 8.34 | 8.34 | 3,299 |
08 Jan 2024 | 8.43 | 8.40 | 8.40 | 8.40 | 8.40 | 514 |
05 Jan 2024 | 8.42 | 8.50 | 8.50 | 8.50 | 8.50 | 1,241 |
04 Jan 2024 | 8.52 | 8.50 | 8.45 | 8.47 | 8.47 | 4,513 |
03 Jan 2024 | 8.40 | 8.60 | 8.54 | 8.59 | 8.59 | 142 |
02 Jan 2024 | 8.78 | 8.70 | 8.49 | 8.70 | 8.70 | 4,524 |
29 Dec 2023 | 8.64 | 8.75 | 8.71 | 8.72 | 8.72 | 1,509 |
28 Dec 2023 | 8.55 | 8.63 | 8.63 | 8.63 | 8.63 | 320 |
27 Dec 2023 | 8.57 | 8.68 | 8.58 | 8.58 | 8.58 | 868 |
22 Dec 2023 | 8.90 | 8.93 | 8.79 | 8.90 | 8.90 | 2,889 |
21 Dec 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 249 |
20 Dec 2023 | 8.68 | 8.73 | 8.69 | 8.69 | 8.69 | 466 |
19 Dec 2023 | 8.76 | 8.66 | 8.51 | 8.65 | 8.65 | 2,298 |
18 Dec 2023 | 8.73 | 8.79 | 8.72 | 8.76 | 8.76 | 28,580 |
15 Dec 2023 | 8.70 | 8.80 | 8.65 | 8.65 | 8.65 | 2,030 |
14 Dec 2023 | 8.89 | 8.90 | 8.57 | 8.82 | 8.82 | 11,523 |
13 Dec 2023 | 8.91 | 8.97 | 8.85 | 8.85 | 8.85 | 2,023 |
12 Dec 2023 | 8.90 | 8.94 | 8.83 | 8.85 | 8.85 | 1,422 |
11 Dec 2023 | 8.94 | 8.93 | 8.85 | 8.90 | 8.90 | 9,626 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |