Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 7.59 | 7.61 | 7.59 | 7.61 | 7.61 | 40 |
27 Mar 2024 | 7.60 | 7.60 | 7.59 | 7.59 | 7.59 | - |
26 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
25 Mar 2024 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 283 |
22 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
21 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
20 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
19 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
18 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
15 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 200 |
14 Mar 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
13 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
12 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
11 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
08 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
07 Mar 2024 | 7.31 | 7.42 | 7.31 | 7.42 | 7.42 | 5 |
06 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
05 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3 |
04 Mar 2024 | 8.95 | 8.95 | 8.78 | 8.78 | 8.78 | 125 |
01 Mar 2024 | 9.94 | 9.94 | 9.77 | 9.77 | 9.77 | 311 |
29 Feb 2024 | 8.88 | 9.73 | 8.88 | 9.73 | 9.73 | 10 |
28 Feb 2024 | 11.89 | 11.89 | 10.25 | 10.25 | 10.25 | 1,005 |
27 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
26 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
23 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
22 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
21 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
20 Feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
19 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
16 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
15 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
14 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
13 Feb 2024 | 6.37 | 6.44 | 6.37 | 6.44 | 6.44 | 40 |
12 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
09 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
08 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
07 Feb 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
06 Feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
05 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
02 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
01 Feb 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
31 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
30 Jan 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
29 Jan 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
26 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
25 Jan 2024 | 6.23 | 6.35 | 6.23 | 6.35 | 6.35 | 150 |
24 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
23 Jan 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
22 Jan 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
19 Jan 2024 | 6.88 | 6.88 | 6.74 | 6.74 | 6.74 | 50 |
18 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
17 Jan 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
16 Jan 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
15 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
12 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
11 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
10 Jan 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
09 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
08 Jan 2024 | 7.60 | 7.74 | 7.60 | 7.74 | 7.74 | 3 |
05 Jan 2024 | 7.57 | 7.67 | 7.57 | 7.67 | 7.67 | 100 |
04 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
03 Jan 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
02 Jan 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
29 Dec 2023 | 7.84 | 7.89 | 7.84 | 7.89 | 7.89 | - |
28 Dec 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
27 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
22 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
21 Dec 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
20 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
19 Dec 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
18 Dec 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
15 Dec 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
14 Dec 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
13 Dec 2023 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 100 |
12 Dec 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
11 Dec 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
08 Dec 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 35 |
07 Dec 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
06 Dec 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
05 Dec 2023 | 7.86 | 7.86 | 7.80 | 7.80 | 7.80 | 1 |
04 Dec 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
01 Dec 2023 | 6.67 | 6.80 | 6.61 | 6.80 | 6.80 | 98 |
30 Nov 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
29 Nov 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
28 Nov 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
27 Nov 2023 | 6.14 | 6.14 | 5.88 | 5.88 | 5.88 | 300 |
24 Nov 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
23 Nov 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2 |
22 Nov 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
21 Nov 2023 | 6.02 | 6.02 | 5.84 | 5.84 | 5.84 | 200 |
20 Nov 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
17 Nov 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
16 Nov 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
15 Nov 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
14 Nov 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
13 Nov 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
10 Nov 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
09 Nov 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
08 Nov 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
07 Nov 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |