Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | - |
29 Apr 2024 | 7.35 | 7.45 | 6.75 | 7.40 | 7.40 | - |
26 Apr 2024 | 7.65 | 7.65 | 7.40 | 7.40 | 7.40 | - |
25 Apr 2024 | 7.50 | 7.60 | 7.35 | 7.60 | 7.60 | - |
24 Apr 2024 | 7.65 | 7.75 | 7.55 | 7.55 | 7.55 | - |
23 Apr 2024 | 7.45 | 7.65 | 7.15 | 7.55 | 7.55 | - |
22 Apr 2024 | 7.55 | 7.60 | 7.30 | 7.50 | 7.50 | - |
19 Apr 2024 | 7.40 | 7.65 | 7.30 | 7.35 | 7.35 | - |
18 Apr 2024 | 7.60 | 7.75 | 7.45 | 7.70 | 7.70 | - |
17 Apr 2024 | 8.45 | 8.65 | 7.85 | 7.85 | 7.85 | - |
16 Apr 2024 | 8.85 | 8.90 | 8.70 | 8.80 | 8.80 | - |
15 Apr 2024 | 8.70 | 8.75 | 8.60 | 8.75 | 8.75 | - |
12 Apr 2024 | 8.85 | 8.90 | 8.70 | 8.85 | 8.85 | - |
11 Apr 2024 | 9.00 | 9.20 | 8.70 | 8.75 | 8.75 | - |
10 Apr 2024 | 8.55 | 9.00 | 8.50 | 8.40 | 8.40 | 5,000 |
09 Apr 2024 | 8.95 | 8.95 | 8.60 | 8.60 | 8.60 | - |
08 Apr 2024 | 7.55 | 8.80 | 7.55 | 8.80 | 8.80 | - |
05 Apr 2024 | 8.65 | 8.65 | 7.95 | 7.95 | 7.95 | - |
04 Apr 2024 | 7.75 | 8.35 | 7.75 | 8.35 | 8.35 | - |
03 Apr 2024 | 7.85 | 8.60 | 7.85 | 8.20 | 8.20 | - |
02 Apr 2024 | 7.30 | 7.50 | 7.05 | 7.50 | 7.50 | - |
28 Mar 2024 | 7.35 | 7.60 | 7.25 | 7.35 | 7.35 | - |
27 Mar 2024 | 7.40 | 7.50 | 7.25 | 7.40 | 7.40 | - |
26 Mar 2024 | 6.85 | 7.45 | 6.85 | 7.25 | 7.25 | - |
25 Mar 2024 | 6.85 | 6.85 | 6.65 | 6.85 | 6.85 | - |
22 Mar 2024 | 6.70 | 6.85 | 6.65 | 6.85 | 6.85 | - |
21 Mar 2024 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | - |
20 Mar 2024 | 6.60 | 6.80 | 6.30 | 6.35 | 6.35 | - |
19 Mar 2024 | 6.15 | 6.85 | 6.15 | 6.60 | 6.60 | - |
18 Mar 2024 | 5.50 | 6.10 | 5.40 | 6.10 | 6.10 | - |
15 Mar 2024 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | - |
14 Mar 2024 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - |
13 Mar 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - |
12 Mar 2024 | 5.80 | 5.85 | 5.65 | 5.80 | 5.80 | - |
11 Mar 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - |
08 Mar 2024 | 5.80 | 5.85 | 5.60 | 5.80 | 5.80 | - |
07 Mar 2024 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | - |
06 Mar 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - |
05 Mar 2024 | 5.85 | 5.95 | 5.80 | 5.95 | 5.95 | - |
04 Mar 2024 | 5.90 | 5.95 | 5.80 | 5.85 | 5.85 | - |
01 Mar 2024 | 5.80 | 5.85 | 5.55 | 5.85 | 5.85 | - |
29 Feb 2024 | 5.85 | 5.95 | 5.75 | 5.75 | 5.75 | - |
28 Feb 2024 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - |
27 Feb 2024 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - |
26 Feb 2024 | 5.95 | 6.05 | 5.90 | 5.95 | 5.95 | - |
23 Feb 2024 | 5.65 | 6.00 | 5.65 | 5.85 | 5.85 | - |
22 Feb 2024 | 6.35 | 6.45 | 5.75 | 5.85 | 5.85 | - |
21 Feb 2024 | 5.60 | 6.55 | 5.60 | 6.35 | 6.35 | - |
20 Feb 2024 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | - |
19 Feb 2024 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - |
16 Feb 2024 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - |
15 Feb 2024 | 5.65 | 5.65 | 5.35 | 5.45 | 5.45 | - |
14 Feb 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - |
13 Feb 2024 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | - |
12 Feb 2024 | 5.45 | 5.60 | 5.40 | 5.60 | 5.60 | - |
09 Feb 2024 | 5.05 | 5.40 | 5.00 | 5.40 | 5.40 | - |
08 Feb 2024 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - |
07 Feb 2024 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - |
06 Feb 2024 | 5.10 | 5.25 | 5.00 | 5.00 | 5.00 | 1,000 |
05 Feb 2024 | 5.00 | 5.05 | 4.74 | 5.05 | 5.05 | - |
02 Feb 2024 | 4.26 | 4.76 | 4.20 | 4.76 | 4.76 | - |
01 Feb 2024 | 4.24 | 4.26 | 4.14 | 4.24 | 4.24 | - |
31 Jan 2024 | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | - |
30 Jan 2024 | 3.96 | 4.06 | 3.96 | 4.00 | 4.00 | - |
29 Jan 2024 | 3.86 | 3.98 | 3.86 | 3.88 | 3.88 | - |
26 Jan 2024 | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | - |
25 Jan 2024 | 4.16 | 4.16 | 3.92 | 3.92 | 3.92 | - |
24 Jan 2024 | 4.18 | 4.18 | 3.94 | 4.02 | 4.02 | - |
23 Jan 2024 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | - |
22 Jan 2024 | 4.26 | 4.28 | 4.12 | 4.16 | 4.16 | - |
19 Jan 2024 | 4.40 | 4.44 | 4.20 | 4.24 | 4.24 | - |
18 Jan 2024 | 4.46 | 4.48 | 4.30 | 4.42 | 4.42 | - |
17 Jan 2024 | 4.80 | 4.80 | 4.38 | 4.38 | 4.38 | - |
16 Jan 2024 | 4.56 | 4.82 | 4.52 | 4.82 | 4.82 | - |
15 Jan 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
12 Jan 2024 | 4.02 | 4.46 | 4.00 | 4.46 | 4.46 | - |
11 Jan 2024 | 4.26 | 4.26 | 4.06 | 4.10 | 4.10 | - |
10 Jan 2024 | 4.16 | 4.22 | 4.14 | 4.22 | 4.22 | - |
09 Jan 2024 | 3.68 | 4.10 | 3.68 | 4.10 | 4.10 | - |
08 Jan 2024 | 3.66 | 3.76 | 3.66 | 3.72 | 3.72 | - |
05 Jan 2024 | 3.86 | 3.90 | 3.70 | 3.70 | 3.70 | - |
04 Jan 2024 | 3.92 | 3.92 | 3.74 | 3.74 | 3.74 | - |
03 Jan 2024 | 3.94 | 3.96 | 3.82 | 3.86 | 3.86 | - |
02 Jan 2024 | 3.62 | 3.92 | 3.62 | 3.92 | 3.92 | - |
29 Dec 2023 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
28 Dec 2023 | 3.60 | 3.64 | 3.56 | 3.64 | 3.64 | - |
27 Dec 2023 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | - |
22 Dec 2023 | 3.62 | 3.70 | 3.60 | 3.62 | 3.62 | - |
21 Dec 2023 | 3.60 | 3.62 | 3.56 | 3.56 | 3.56 | - |
20 Dec 2023 | 3.74 | 3.74 | 3.52 | 3.58 | 3.58 | - |
19 Dec 2023 | 3.78 | 3.88 | 3.78 | 3.78 | 3.78 | - |
18 Dec 2023 | 4.26 | 4.26 | 3.78 | 3.78 | 3.78 | - |
15 Dec 2023 | 4.22 | 4.24 | 4.06 | 4.14 | 4.14 | - |
14 Dec 2023 | 4.10 | 4.12 | 3.94 | 4.12 | 4.12 | - |
13 Dec 2023 | 4.16 | 4.18 | 3.98 | 4.16 | 4.16 | - |
12 Dec 2023 | 3.88 | 4.24 | 3.84 | 4.24 | 4.24 | - |
11 Dec 2023 | 3.86 | 3.86 | 3.80 | 3.86 | 3.86 | - |
08 Dec 2023 | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | - |
07 Dec 2023 | 3.80 | 3.84 | 3.74 | 3.84 | 3.84 | - |
06 Dec 2023 | 3.66 | 3.80 | 3.62 | 3.80 | 3.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |