Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 76 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 6.65 | 6.65 | 6.63 | 6.63 | 6.63 | 405 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
19 Apr 2024 | 6.90 | 6.90 | 6.89 | 6.89 | 6.89 | 90 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 7.15 | 7.15 | 6.92 | 6.92 | 6.92 | 96 |
16 Apr 2024 | 6.91 | 7.22 | 6.91 | 6.98 | 6.98 | 897 |
15 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 68 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 127 |
10 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 500 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 7.57 | 7.63 | 7.56 | 7.56 | 7.56 | 142 |
05 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
04 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 100 |
03 Apr 2024 | 7.39 | 7.51 | 7.39 | 7.51 | 7.51 | 22 |
02 Apr 2024 | 6.97 | 7.00 | 6.84 | 6.84 | 6.84 | 109 |
28 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1 |
27 Mar 2024 | 6.93 | 6.93 | 6.85 | 6.85 | 6.85 | 191 |
26 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1 |
25 Mar 2024 | 6.64 | 6.70 | 6.64 | 6.70 | 6.70 | 81 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 6.43 | 6.43 | 6.39 | 6.39 | 6.39 | 449 |
20 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1 |
19 Mar 2024 | 6.41 | 6.47 | 6.40 | 6.44 | 6.44 | 420 |
18 Mar 2024 | 6.52 | 6.59 | 6.30 | 6.40 | 6.40 | 1,103 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 10 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 6.84 | 6.95 | 6.84 | 6.95 | 6.95 | 215 |
11 Mar 2024 | 6.88 | 6.90 | 6.78 | 6.78 | 6.78 | 1,147 |
08 Mar 2024 | 7.18 | 7.18 | 7.11 | 7.11 | 7.11 | 157 |
07 Mar 2024 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | 5 |
06 Mar 2024 | 7.15 | 7.38 | 7.15 | 7.37 | 7.37 | 779 |
05 Mar 2024 | 7.16 | 7.16 | 7.03 | 7.05 | 7.05 | 827 |
04 Mar 2024 | 7.75 | 7.75 | 7.52 | 7.52 | 7.52 | 146 |
01 Mar 2024 | 8.05 | 8.19 | 8.05 | 8.05 | 8.05 | 85 |
29 Feb 2024 | 8.00 | 8.14 | 7.97 | 8.01 | 8.01 | 497 |
28 Feb 2024 | 8.23 | 8.39 | 8.23 | 8.39 | 8.39 | 98 |
27 Feb 2024 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 185 |
26 Feb 2024 | 8.16 | 8.16 | 7.96 | 7.96 | 7.96 | 119 |
23 Feb 2024 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 55 |
22 Feb 2024 | 7.91 | 8.18 | 7.85 | 8.18 | 8.18 | 181 |
21 Feb 2024 | 7.94 | 7.94 | 7.86 | 7.86 | 7.86 | 44 |
20 Feb 2024 | 8.07 | 8.07 | 8.06 | 8.06 | 8.06 | 192 |
19 Feb 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 50 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 7.95 | 7.95 | 7.86 | 7.86 | 7.86 | 150 |
14 Feb 2024 | 7.74 | 7.76 | 7.74 | 7.76 | 7.76 | 50 |
13 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 34 |
12 Feb 2024 | 7.95 | 7.95 | 7.92 | 7.92 | 7.92 | 212 |
09 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 54 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 7.57 | 7.75 | 7.57 | 7.75 | 7.75 | 101 |
06 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 300 |
05 Feb 2024 | 7.51 | 7.55 | 7.50 | 7.55 | 7.55 | 268 |
02 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 88 |
01 Feb 2024 | 7.66 | 7.72 | 7.64 | 7.64 | 7.64 | 212 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2 |
26 Jan 2024 | 7.90 | 7.93 | 7.90 | 7.93 | 7.93 | 42 |
25 Jan 2024 | 8.16 | 8.16 | 8.01 | 8.01 | 8.01 | 210 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 7.95 | 8.12 | 7.95 | 7.95 | 7.95 | 479 |
19 Jan 2024 | 7.99 | 7.99 | 7.93 | 7.93 | 7.93 | 2 |
18 Jan 2024 | 7.99 | 8.05 | 7.98 | 7.98 | 7.98 | 69 |
17 Jan 2024 | 8.11 | 8.11 | 8.08 | 8.08 | 8.08 | 323 |
16 Jan 2024 | 8.19 | 8.24 | 8.15 | 8.19 | 8.19 | 414 |
15 Jan 2024 | 8.25 | 8.25 | 8.22 | 8.22 | 8.22 | 612 |
12 Jan 2024 | 8.26 | 8.27 | 8.23 | 8.23 | 8.23 | 524 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 8.32 | 8.39 | 8.31 | 8.39 | 8.39 | 172 |
09 Jan 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
08 Jan 2024 | 8.32 | 8.36 | 8.30 | 8.36 | 8.36 | 228 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 8.41 | 8.41 | 8.30 | 8.33 | 8.33 | 3,622 |
03 Jan 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 11 |
02 Jan 2024 | 8.77 | 8.77 | 8.55 | 8.76 | 8.76 | 340 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 8.64 | 8.64 | 8.59 | 8.59 | 8.59 | 2,696 |
27 Dec 2023 | 8.47 | 8.56 | 8.41 | 8.56 | 8.56 | 388 |
22 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1 |
21 Dec 2023 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | 201 |
20 Dec 2023 | 8.53 | 8.53 | 8.52 | 8.52 | 8.52 | 137 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 8.55 | 8.55 | 8.38 | 8.38 | 8.38 | 294 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 8.67 | 8.67 | 8.54 | 8.65 | 8.65 | 1,722 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 8.40 | 8.53 | 8.40 | 8.50 | 8.50 | 569 |
11 Dec 2023 | 8.66 | 8.66 | 8.56 | 8.58 | 8.58 | 320 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |