Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 11.50 | 11.66 | 11.66 | 11.50 | 11.50 | 25,000 |
30 Apr 2024 | 11.50 | 11.10 | 11.10 | 11.50 | 11.50 | 10,000 |
29 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
26 Apr 2024 | 11.50 | 11.67 | 11.67 | 11.50 | 11.50 | 10,000 |
25 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
24 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
23 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
22 Apr 2024 | 11.50 | 11.80 | 11.80 | 11.50 | 11.50 | 128 |
19 Apr 2024 | 11.50 | 11.67 | 11.67 | 11.50 | 11.50 | 8,571 |
18 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
17 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
16 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
15 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
12 Apr 2024 | 11.25 | 11.00 | 11.00 | 11.50 | 11.50 | 76,000 |
11 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 10,000 |
10 Apr 2024 | 11.00 | 11.69 | 11.69 | 11.25 | 11.25 | 52,771 |
09 Apr 2024 | 11.50 | 11.06 | 11.06 | 11.00 | 11.00 | 82,770 |
08 Apr 2024 | 11.50 | 11.97 | 11.97 | 11.50 | 11.50 | 18 |
05 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
04 Apr 2024 | 11.25 | 11.70 | 11.70 | 11.50 | 11.50 | 100,000 |
03 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
02 Apr 2024 | 11.25 | 12.00 | 11.70 | 11.25 | 11.25 | 5,372 |
28 Mar 2024 | 11.25 | 10.53 | 10.53 | 11.25 | 11.25 | 2,020 |
27 Mar 2024 | 10.56 | 10.56 | 10.56 | 11.25 | 11.25 | 62,940 |
26 Mar 2024 | 11.00 | 11.73 | 11.00 | 11.25 | 11.25 | 246,105 |
25 Mar 2024 | 10.50 | 10.90 | 10.35 | 10.50 | 10.50 | 75,831 |
22 Mar 2024 | 10.50 | 10.00 | 10.00 | 10.50 | 10.50 | 26 |
21 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
20 Mar 2024 | 10.75 | 10.03 | 10.00 | 10.50 | 10.50 | 22,390 |
19 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
18 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
15 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
14 Mar 2024 | 10.50 | 10.85 | 10.85 | 10.75 | 10.75 | 14,746 |
13 Mar 2024 | 10.50 | 10.11 | 10.11 | 10.50 | 10.50 | 10,000 |
12 Mar 2024 | 10.75 | 10.35 | 10.25 | 10.50 | 10.50 | 95,980 |
11 Mar 2024 | 10.75 | 11.50 | 11.40 | 10.75 | 10.75 | 22,164 |
08 Mar 2024 | 9.75 | 11.97 | 9.92 | 10.75 | 10.75 | 333,285 |
07 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
06 Mar 2024 | 9.75 | 9.83 | 9.83 | 9.50 | 9.50 | 20,000 |
05 Mar 2024 | 9.75 | 9.90 | 9.10 | 9.50 | 9.50 | 87,728 |
04 Mar 2024 | 9.50 | 9.90 | 9.00 | 9.75 | 9.75 | 50,574 |
01 Mar 2024 | 10.00 | 9.10 | 9.10 | 9.50 | 9.50 | 30,000 |
29 Feb 2024 | 10.00 | 9.52 | 9.52 | 10.00 | 10.00 | 133 |
28 Feb 2024 | 10.00 | 9.61 | 9.61 | 10.00 | 10.00 | 40,000 |
27 Feb 2024 | 10.00 | 10.20 | 10.20 | 10.00 | 10.00 | 4,901 |
26 Feb 2024 | 10.00 | 10.43 | 9.52 | 10.00 | 10.00 | 61,371 |
23 Feb 2024 | 10.00 | 9.50 | 9.50 | 10.00 | 10.00 | 10,000 |
22 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
21 Feb 2024 | 10.00 | 10.20 | 10.20 | 10.00 | 10.00 | 25,000 |
20 Feb 2024 | 10.50 | 10.00 | 9.60 | 10.00 | 10.00 | 68,072 |
19 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
16 Feb 2024 | 10.50 | 10.75 | 10.02 | 10.50 | 10.50 | 44,313 |
15 Feb 2024 | 10.50 | 10.71 | 10.00 | 10.50 | 10.50 | 45,000 |
14 Feb 2024 | 12.00 | 10.07 | 10.05 | 10.50 | 10.50 | 28,000 |
13 Feb 2024 | 10.50 | 10.90 | 10.90 | 10.50 | 10.50 | 2,890 |
12 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
09 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
08 Feb 2024 | 12.00 | 11.00 | 10.25 | 10.75 | 10.75 | 60,000 |
07 Feb 2024 | 12.00 | 11.90 | 11.90 | 11.50 | 11.50 | 211 |
06 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
05 Feb 2024 | 11.50 | 11.71 | 11.71 | 11.50 | 11.50 | 5,000 |
02 Feb 2024 | 12.00 | 11.50 | 11.50 | 11.50 | 11.50 | 10,000 |
01 Feb 2024 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | 10,530 |
31 Jan 2024 | 11.50 | 11.00 | 11.00 | 12.00 | 12.00 | 10,000 |
30 Jan 2024 | 12.00 | 11.00 | 11.00 | 12.00 | 12.00 | 33 |
29 Jan 2024 | 11.50 | 11.97 | 11.97 | 12.00 | 12.00 | 50 |
26 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
25 Jan 2024 | 11.50 | 11.73 | 11.71 | 12.00 | 12.00 | 15,966 |
24 Jan 2024 | 12.00 | 11.02 | 11.02 | 12.00 | 12.00 | 6,496 |
23 Jan 2024 | 11.50 | 13.00 | 13.00 | 12.00 | 12.00 | 7 |
22 Jan 2024 | 12.00 | 11.02 | 11.02 | 11.50 | 11.50 | 7,000 |
19 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
18 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
17 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
16 Jan 2024 | 12.00 | 11.14 | 11.04 | 11.50 | 11.50 | 8,806 |
15 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
12 Jan 2024 | 12.00 | 11.04 | 11.04 | 12.00 | 12.00 | 144 |
11 Jan 2024 | 12.50 | 13.00 | 11.50 | 12.00 | 12.00 | 48,008 |
10 Jan 2024 | 12.50 | 12.67 | 12.67 | 12.25 | 12.25 | 7,000 |
09 Jan 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
08 Jan 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
05 Jan 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
04 Jan 2024 | 12.50 | 11.53 | 11.53 | 12.25 | 12.25 | 1,700 |
03 Jan 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
02 Jan 2024 | 12.75 | 12.67 | 11.60 | 12.25 | 12.25 | 56,269 |
29 Dec 2023 | 12.50 | 12.95 | 12.60 | 12.75 | 12.75 | 134,888 |
28 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
27 Dec 2023 | 12.50 | 12.07 | 12.07 | 12.50 | 12.50 | 5,867 |
22 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
21 Dec 2023 | 12.50 | 12.64 | 12.07 | 12.50 | 12.50 | 90,585 |
20 Dec 2023 | 12.50 | 12.65 | 12.64 | 12.50 | 12.50 | 31,546 |
19 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
18 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
15 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
14 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
13 Dec 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
12 Dec 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
11 Dec 2023 | 13.00 | 10.75 | 10.75 | 12.50 | 12.50 | 128,669 |
08 Dec 2023 | 13.00 | 12.02 | 12.02 | 13.00 | 13.00 | 1,705 |
07 Dec 2023 | 13.00 | 12.00 | 12.00 | 13.00 | 13.00 | 10 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |