Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,550 |
22 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 4,000 |
19 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2,500 |
18 Apr 2024 | 6.89 | 7.10 | 6.89 | 7.10 | 7.10 | 1,900 |
17 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 900 |
16 Apr 2024 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | 1,200 |
15 Apr 2024 | 7.20 | 7.41 | 7.04 | 7.41 | 7.41 | 800 |
12 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2,000 |
11 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1,000 |
10 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 300 |
09 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 200 |
08 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
05 Apr 2024 | 7.81 | 7.81 | 7.63 | 7.63 | 7.63 | 1,300 |
04 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
03 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
02 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
01 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
28 Mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
27 Mar 2024 | 7.76 | 7.82 | 7.76 | 7.82 | 7.82 | 1,800 |
26 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
25 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2,000 |
22 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 700 |
21 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
20 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
19 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1,400 |
18 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 100 |
15 Mar 2024 | 7.43 | 7.43 | 7.28 | 7.28 | 7.28 | 1,000 |
14 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
13 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
12 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 10,000 |
11 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 17,300 |
08 Mar 2024 | 7.46 | 7.50 | 7.44 | 7.44 | 7.44 | 8,300 |
07 Mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 500 |
06 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 700 |
05 Mar 2024 | 7.08 | 7.66 | 7.08 | 7.66 | 7.66 | 700 |
04 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2,000 |
01 Mar 2024 | 7.29 | 7.77 | 7.29 | 7.77 | 7.77 | 400 |
29 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 600 |
28 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 300 |
27 Feb 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
26 Feb 2024 | 7.83 | 7.89 | 7.83 | 7.89 | 7.89 | 3,900 |
23 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
22 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 600 |
21 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
20 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 2,000 |
16 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
15 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
14 Feb 2024 | 7.86 | 7.86 | 7.82 | 7.82 | 7.82 | 600 |
13 Feb 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
12 Feb 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
09 Feb 2024 | 8.15 | 8.15 | 8.13 | 8.13 | 8.13 | 1,900 |
08 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
07 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
06 Feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
05 Feb 2024 | 8.26 | 8.29 | 8.20 | 8.20 | 8.20 | 900 |
02 Feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
01 Feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
31 Jan 2024 | 8.48 | 8.48 | 8.43 | 8.43 | 8.43 | 5,600 |
30 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
29 Jan 2024 | 8.44 | 8.48 | 8.23 | 8.48 | 8.48 | 15,900 |
26 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
25 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1,000 |
24 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 700 |
23 Jan 2024 | 7.98 | 8.10 | 7.98 | 8.10 | 8.10 | 5,500 |
22 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 200 |
19 Jan 2024 | 7.92 | 7.92 | 7.81 | 7.81 | 7.81 | 1,000 |
18 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
17 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
16 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 200 |
12 Jan 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
11 Jan 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 300 |
10 Jan 2024 | 8.58 | 8.58 | 8.53 | 8.53 | 8.53 | 5,500 |
09 Jan 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 100 |
08 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 900 |
05 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
04 Jan 2024 | 8.39 | 8.39 | 8.27 | 8.27 | 8.27 | 400 |
03 Jan 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 300 |
02 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
29 Dec 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 700 |
28 Dec 2023 | 8.90 | 8.90 | 8.87 | 8.87 | 8.87 | 4,000 |
27 Dec 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 300 |
26 Dec 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 600 |
22 Dec 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
21 Dec 2023 | 8.61 | 8.61 | 8.57 | 8.57 | 8.57 | 4,200 |
20 Dec 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 600 |
19 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1,600 |
18 Dec 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 200 |
15 Dec 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
14 Dec 2023 | 9.01 | 9.01 | 8.98 | 8.98 | 8.98 | 1,100 |
13 Dec 2023 | 8.55 | 8.74 | 8.55 | 8.74 | 8.74 | 11,600 |
12 Dec 2023 | 8.86 | 8.86 | 8.77 | 8.77 | 8.77 | 26,700 |
11 Dec 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 100 |
08 Dec 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 300 |
07 Dec 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
06 Dec 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 300 |
05 Dec 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
04 Dec 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 200 |
01 Dec 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
30 Nov 2023 | 8.65 | 8.65 | 8.62 | 8.62 | 8.62 | 1,200 |
29 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |