Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 295 |
07 May 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
06 May 2024 | 8.30 | 8.30 | 8.19 | 8.19 | 8.19 | 4,764 |
03 May 2024 | 8.11 | 8.24 | 8.11 | 8.24 | 8.24 | 2,492 |
02 May 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
01 May 2024 | 7.55 | 8.04 | 7.55 | 8.04 | 8.04 | 912 |
30 Apr 2024 | 8.23 | 8.23 | 7.70 | 7.70 | 7.70 | 1,752 |
29 Apr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 150 |
26 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
25 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
24 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
23 Apr 2024 | 8.09 | 8.10 | 7.97 | 8.10 | 8.10 | 1,465 |
22 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 431 |
19 Apr 2024 | 7.80 | 8.06 | 7.80 | 8.06 | 8.06 | 1,937 |
18 Apr 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 799 |
17 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 161 |
16 Apr 2024 | 8.14 | 8.14 | 8.04 | 8.04 | 8.04 | 683 |
15 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 5,337 |
12 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1,502 |
11 Apr 2024 | 8.39 | 8.39 | 8.12 | 8.30 | 8.30 | 877 |
10 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,502 |
09 Apr 2024 | 8.34 | 8.34 | 8.15 | 8.15 | 8.15 | 3,938 |
08 Apr 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1,424 |
05 Apr 2024 | 7.77 | 7.84 | 7.76 | 7.76 | 7.76 | 3,721 |
04 Apr 2024 | 7.60 | 7.81 | 7.60 | 7.70 | 7.70 | 1,194 |
03 Apr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 453 |
02 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 216 |
01 Apr 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 499 |
28 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,193 |
27 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,296 |
26 Mar 2024 | 8.10 | 8.18 | 8.01 | 8.18 | 8.18 | 2,004 |
25 Mar 2024 | 7.75 | 7.83 | 7.64 | 7.83 | 7.83 | 2,163 |
22 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
21 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 250 |
20 Mar 2024 | 7.72 | 7.72 | 7.59 | 7.59 | 7.59 | 1,142 |
19 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 618 |
18 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
15 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
14 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 389 |
13 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 148 |
12 Mar 2024 | 7.82 | 7.82 | 7.38 | 7.38 | 7.38 | 583 |
11 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 372 |
08 Mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 499 |
07 Mar 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 404 |
06 Mar 2024 | 7.80 | 7.88 | 7.80 | 7.88 | 7.88 | 554 |
05 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 771 |
04 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 679 |
01 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
29 Feb 2024 | 7.72 | 7.72 | 7.43 | 7.43 | 7.43 | 2,229 |
28 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2,152 |
27 Feb 2024 | 7.70 | 7.82 | 7.70 | 7.82 | 7.82 | 776 |
26 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
23 Feb 2024 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | 2,277 |
22 Feb 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 206 |
21 Feb 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1,175 |
20 Feb 2024 | 7.60 | 7.62 | 7.60 | 7.62 | 7.62 | 893 |
16 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
15 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
14 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
13 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 766 |
12 Feb 2024 | 7.60 | 7.60 | 7.58 | 7.58 | 7.58 | 1,400 |
09 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 363 |
08 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 274 |
07 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 134 |
06 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
05 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
02 Feb 2024 | 8.00 | 8.00 | 7.29 | 7.29 | 7.29 | 1,366 |
01 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 684 |
31 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 477 |
30 Jan 2024 | 7.66 | 7.66 | 7.17 | 7.17 | 7.17 | 525 |
29 Jan 2024 | 7.54 | 7.54 | 7.47 | 7.47 | 7.47 | 3,129 |
26 Jan 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 178 |
25 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 254 |
24 Jan 2024 | 7.35 | 7.49 | 7.10 | 7.10 | 7.10 | 2,593 |
23 Jan 2024 | 7.15 | 7.15 | 7.04 | 7.04 | 7.04 | 724 |
22 Jan 2024 | 7.27 | 7.27 | 7.19 | 7.19 | 7.19 | 1,387 |
19 Jan 2024 | 7.34 | 7.34 | 7.11 | 7.11 | 7.11 | 1,583 |
18 Jan 2024 | 7.12 | 7.32 | 7.12 | 7.32 | 7.32 | 930 |
17 Jan 2024 | 7.15 | 7.16 | 6.81 | 6.81 | 6.81 | 2,871 |
16 Jan 2024 | 7.18 | 7.33 | 7.18 | 7.22 | 7.22 | 3,491 |
12 Jan 2024 | 7.38 | 7.70 | 7.28 | 7.70 | 7.70 | 1,775 |
11 Jan 2024 | 6.90 | 7.22 | 6.90 | 7.22 | 7.22 | 1,121 |
10 Jan 2024 | 6.93 | 6.93 | 6.62 | 6.62 | 6.62 | 1,677 |
09 Jan 2024 | 6.66 | 7.07 | 6.66 | 7.07 | 7.07 | 8,444 |
08 Jan 2024 | 6.66 | 6.68 | 6.51 | 6.68 | 6.68 | 2,810 |
05 Jan 2024 | 6.59 | 6.59 | 6.50 | 6.50 | 6.50 | 1,140 |
04 Jan 2024 | 6.49 | 6.69 | 6.23 | 6.23 | 6.23 | 2,901 |
03 Jan 2024 | 6.11 | 6.60 | 6.07 | 6.07 | 6.07 | 2,299 |
02 Jan 2024 | 6.78 | 6.84 | 6.52 | 6.84 | 6.84 | 4,174 |
29 Dec 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 296 |
28 Dec 2023 | 6.82 | 6.82 | 6.50 | 6.50 | 6.50 | 1,022 |
27 Dec 2023 | 6.77 | 6.98 | 6.50 | 6.98 | 6.98 | 3,557 |
26 Dec 2023 | 6.66 | 6.84 | 6.53 | 6.53 | 6.53 | 3,178 |
22 Dec 2023 | 6.59 | 6.73 | 6.41 | 6.41 | 6.41 | 2,519 |
21 Dec 2023 | 6.70 | 6.71 | 6.40 | 6.40 | 6.40 | 107,872 |
20 Dec 2023 | 6.93 | 6.93 | 6.74 | 6.74 | 6.74 | 7,144 |
19 Dec 2023 | 6.73 | 6.91 | 6.72 | 6.72 | 6.72 | 2,893 |
18 Dec 2023 | 6.83 | 6.83 | 6.75 | 6.82 | 6.82 | 10,124 |
15 Dec 2023 | 6.77 | 6.89 | 6.77 | 6.88 | 6.88 | 16,802 |
14 Dec 2023 | 6.82 | 6.82 | 6.48 | 6.48 | 6.48 | 3,983 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |