Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
20 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
16 Feb 2024 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | 154 |
15 Feb 2024 | 6.63 | 6.69 | 6.63 | 6.66 | 6.66 | 677 |
14 Feb 2024 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | 176 |
13 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 12 |
12 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 19 |
09 Feb 2024 | 6.64 | 6.66 | 6.64 | 6.66 | 6.66 | 877 |
08 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 217 |
07 Feb 2024 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | 121 |
06 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 92 |
05 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 132 |
02 Feb 2024 | 6.68 | 6.69 | 6.65 | 6.68 | 6.68 | 1,852 |
01 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 230 |
31 Jan 2024 | 6.68 | 6.72 | 6.68 | 6.72 | 6.72 | 134 |
30 Jan 2024 | 6.66 | 6.75 | 6.66 | 6.75 | 6.75 | 1,254 |
29 Jan 2024 | 6.75 | 6.75 | 6.66 | 6.66 | 6.66 | 11,207 |
26 Jan 2024 | 6.73 | 6.80 | 6.71 | 6.80 | 6.80 | 2,642 |
25 Jan 2024 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | 220 |
24 Jan 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 76 |
23 Jan 2024 | 6.82 | 6.86 | 6.82 | 6.86 | 6.86 | 185 |
22 Jan 2024 | 6.70 | 6.74 | 6.70 | 6.71 | 6.71 | 525 |
19 Jan 2024 | 6.96 | 6.99 | 6.96 | 6.99 | 6.99 | 615 |
18 Jan 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 4 |
17 Jan 2024 | 7.06 | 7.08 | 7.05 | 7.05 | 7.05 | 1,080 |
16 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7 |
12 Jan 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 22 |
11 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 11 |
10 Jan 2024 | 7.53 | 7.58 | 7.53 | 7.53 | 7.53 | 332 |
09 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 122 |
08 Jan 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 11 |
05 Jan 2024 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | 297 |
04 Jan 2024 | 7.90 | 7.90 | 7.88 | 7.88 | 7.88 | 207 |
03 Jan 2024 | 7.88 | 7.92 | 7.88 | 7.92 | 7.92 | 206 |
02 Jan 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 192 |
29 Dec 2023 | 8.10 | 8.14 | 8.10 | 8.10 | 8.10 | 1,082 |
28 Dec 2023 | 7.95 | 7.99 | 7.95 | 7.99 | 7.99 | 484 |
28 Dec 2023 | 0.001878 Dividend | |||||
27 Dec 2023 | 7.84 | 7.85 | 7.81 | 7.81 | 7.81 | 455 |
26 Dec 2023 | 7.78 | 7.83 | 7.78 | 7.83 | 7.83 | 323 |
22 Dec 2023 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 502 |
21 Dec 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 31 |
20 Dec 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 20 |
19 Dec 2023 | 8.01 | 8.01 | 7.95 | 7.95 | 7.95 | 740 |
18 Dec 2023 | 7.92 | 7.99 | 7.92 | 7.99 | 7.99 | 389 |
15 Dec 2023 | 7.99 | 8.00 | 7.93 | 7.93 | 7.93 | 473 |
14 Dec 2023 | 8.17 | 8.22 | 8.17 | 8.17 | 8.17 | 281 |
13 Dec 2023 | 7.99 | 8.12 | 7.98 | 8.12 | 8.12 | 404 |
12 Dec 2023 | 7.91 | 7.97 | 7.91 | 7.97 | 7.97 | 919 |
11 Dec 2023 | 7.98 | 8.05 | 7.98 | 8.00 | 8.00 | 516 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |